iShares Select U.S. REIT ETF (ICF)

ICF
🏛️ 美国 →
61.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 54.82 55.12 54.19 54.84 0.2M
2022-12-29 54.59 55.42 54.42 55.32 0.3M
2022-12-28 55.11 55.36 54.06 54.12 0.2M
2022-12-27 54.98 55.15 54.49 54.95 0.4M
2022-12-23 54.33 55.01 54.12 54.98 0.2M
2022-12-22 54.19 54.56 53.53 54.49 0.2M
2022-12-21 54.54 55.31 54.54 54.71 0.2M
2022-12-20 54.13 54.52 53.59 54.20 0.2M
2022-12-19 54.85 54.91 54.03 54.36 0.2M
2022-12-16 56.08 56.08 54.45 55.01 0.2M
2022-12-15 56.69 57.09 56.27 56.55 0.2M
2022-12-14 57.74 58.39 56.98 57.25 0.3M
2022-12-13 58.19 58.53 57.07 57.78 0.2M
2022-12-12 56.81 57.13 56.26 57.13 0.2M
2022-12-09 56.69 57.28 56.67 56.68 0.2M
2022-12-08 56.46 57.26 56.46 56.79 0.2M
2022-12-07 56.18 56.95 56.02 56.41 0.4M
2022-12-06 56.67 56.82 55.96 56.25 0.6M
2022-12-05 57.21 57.45 56.54 56.65 0.2M
2022-12-02 57.19 57.90 56.98 57.61 0.3M
2022-12-01 58.23 58.87 57.47 57.88 0.4M
2022-11-30 56.67 58.07 56.28 58.03 0.4M
2022-11-29 55.94 56.85 55.76 56.80 0.2M
2022-11-28 57.15 57.37 55.72 55.86 0.2M
2022-11-25 57.10 57.50 57.10 57.40 0.0M
2022-11-23 56.88 57.37 56.60 57.11 0.1M
2022-11-22 57.14 57.14 56.61 57.00 0.2M
2022-11-21 56.30 56.84 56.04 56.75 0.2M
2022-11-18 56.04 56.50 55.77 56.36 0.1M
2022-11-17 55.50 55.75 55.13 55.57 0.2M
2022-11-16 56.49 56.62 55.90 56.02 0.1M
2022-11-15 56.65 56.73 55.87 56.47 0.3M
2022-11-14 57.06 57.06 55.76 55.78 0.3M
2022-11-11 57.57 57.95 57.15 57.24 0.2M
2022-11-10 55.07 57.48 55.07 57.39 0.4M
2022-11-09 53.81 54.44 53.35 53.45 0.2M
2022-11-08 53.83 54.52 53.65 53.97 0.2M
2022-11-07 53.96 54.26 53.32 53.65 0.3M
2022-11-04 53.33 54.00 52.62 53.74 0.4M
2022-11-03 52.71 53.44 52.09 53.09 0.3M
2022-11-02 54.42 54.80 52.92 53.02 0.2M
2022-11-01 54.99 55.36 54.34 54.48 0.2M
2022-10-31 54.42 54.88 53.97 54.59 0.2M
2022-10-28 53.30 54.78 52.92 54.65 0.2M
2022-10-27 53.60 54.00 53.15 53.30 0.4M
2022-10-26 53.44 53.79 52.97 53.34 0.3M
2022-10-25 51.41 53.51 51.41 53.46 0.2M
2022-10-24 51.82 52.03 51.00 51.40 0.2M
2022-10-21 51.14 51.46 50.43 51.45 0.3M
2022-10-20 51.36 51.90 51.01 51.16 0.3M
2022-10-19 51.98 52.37 51.13 51.35 0.4M
2022-10-18 52.99 53.36 52.21 52.69 1.1M
2022-10-17 51.05 52.23 51.02 52.10 0.5M
2022-10-14 51.91 52.19 50.09 50.15 0.4M
2022-10-13 49.55 51.70 49.24 51.44 0.6M
2022-10-12 51.39 51.39 50.34 50.56 0.6M
2022-10-11 50.73 51.60 50.16 51.28 0.4M
2022-10-10 51.50 51.73 50.67 50.74 0.2M
2022-10-07 52.23 52.41 51.01 51.31 0.3M
2022-10-06 54.07 54.29 52.51 52.60 0.2M
2022-10-05 54.62 54.68 53.49 54.28 0.3M
2022-10-04 55.10 55.90 54.98 55.38 0.5M
2022-10-03 54.40 54.87 53.64 54.57 0.3M
2022-09-30 53.39 53.96 53.21 53.66 0.2M
2022-09-29 54.02 54.02 52.76 53.07 0.3M
2022-09-28 54.14 54.77 53.44 54.55 0.2M
2022-09-27 54.74 55.09 53.39 53.52 0.2M
2022-09-26 55.39 55.46 53.69 54.28 0.3M
2022-09-23 56.23 56.65 55.62 56.20 0.5M
2022-09-22 57.39 57.39 56.62 56.86 0.2M
2022-09-21 58.53 58.97 57.35 57.38 0.1M
2022-09-20 59.13 59.13 57.93 58.22 0.2M
2022-09-19 59.40 59.63 58.72 59.58 0.1M
2022-09-16 59.30 59.87 59.15 59.79 0.2M
2022-09-15 61.11 61.13 59.79 59.82 0.1M
2022-09-14 62.03 62.03 60.75 61.18 0.1M
2022-09-13 63.13 63.16 61.74 61.92 0.1M
2022-09-12 64.06 64.38 63.93 64.30 0.1M
2022-09-09 63.51 63.97 63.06 63.71 0.1M
2022-09-08 62.67 63.40 62.58 63.18 0.2M
2022-09-07 61.94 63.15 61.92 63.09 0.1M
2022-09-06 61.48 62.16 61.27 61.88 0.1M
2022-09-02 62.65 62.77 61.07 61.17 0.1M
2022-09-01 61.53 62.12 61.02 62.11 0.3M
2022-08-31 62.59 62.90 61.80 61.94 0.1M
2022-08-30 63.20 63.31 62.06 62.19 0.1M
2022-08-29 63.30 63.71 62.99 63.05 0.1M
2022-08-26 65.27 65.27 63.62 63.65 0.2M
2022-08-25 64.47 65.21 64.31 65.21 0.1M
2022-08-24 63.82 64.61 63.82 64.21 0.1M
2022-08-23 64.66 64.72 63.57 63.81 0.1M
2022-08-22 65.64 65.79 64.78 64.79 0.1M
2022-08-19 66.42 66.45 65.95 66.16 0.1M
2022-08-18 67.36 67.40 66.42 66.71 0.1M
2022-08-17 66.92 67.71 66.79 67.33 0.1M
2022-08-16 67.44 67.84 67.33 67.51 0.1M
2022-08-15 67.35 67.88 67.28 67.74 0.1M
2022-08-12 66.56 67.50 66.56 67.44 0.1M
2022-08-11 66.83 67.13 66.13 66.30 0.1M
2022-08-10 66.42 66.80 66.10 66.70 0.2M
2022-08-09 65.45 65.77 65.15 65.75 0.1M
2022-08-08 65.05 65.70 64.90 65.25 0.1M
2022-08-05 64.08 64.82 63.90 64.77 0.1M
2022-08-04 64.70 64.92 64.25 64.67 0.1M
2022-08-03 64.65 65.26 64.52 64.57 0.1M
2022-08-02 65.02 65.40 64.30 64.34 0.2M
2022-08-01 65.46 65.63 64.90 65.15 0.1M
2022-07-29 65.44 66.06 65.25 65.75 0.2M
2022-07-28 63.58 65.60 63.58 65.54 0.2M
2022-07-27 63.16 63.30 62.47 63.17 0.1M
2022-07-26 62.64 63.14 62.56 62.84 0.2M
2022-07-25 62.68 63.01 62.31 62.62 0.2M
2022-07-22 62.49 62.99 62.12 62.58 0.5M
2022-07-21 61.44 62.14 61.13 62.11 0.2M
2022-07-20 61.75 62.36 61.36 61.54 0.3M
2022-07-19 60.68 61.86 60.66 61.79 0.2M
2022-07-18 61.28 61.32 60.05 60.30 0.2M
2022-07-15 60.50 61.20 60.34 60.87 0.3M
2022-07-14 59.48 60.15 59.48 59.84 0.2M
2022-07-13 60.11 60.90 59.68 60.44 0.2M
2022-07-12 60.82 61.43 60.31 60.74 0.9M
2022-07-11 61.08 61.40 60.62 61.19 0.1M
2022-07-08 61.27 61.63 60.94 61.23 0.1M
2022-07-07 61.98 62.20 61.32 61.58 0.1M
2022-07-06 61.56 62.38 61.41 61.56 0.2M
2022-07-05 61.24 61.55 60.06 61.51 0.4M
2022-07-01 60.74 62.00 60.71 61.84 0.2M
2022-06-30 60.34 61.50 60.06 60.77 0.2M
2022-06-29 60.86 60.89 59.91 60.76 0.1M
2022-06-28 62.28 62.77 61.10 61.22 0.1M
2022-06-27 61.98 62.74 61.68 61.99 0.2M
2022-06-24 61.29 62.19 61.14 62.11 0.2M
2022-06-23 59.95 61.09 59.95 60.91 0.3M
2022-06-22 58.18 60.43 58.16 59.66 0.3M
2022-06-21 58.43 59.26 58.26 58.73 0.3M
2022-06-17 57.54 58.53 57.28 57.78 0.3M
2022-06-16 57.18 58.02 57.16 57.40 0.3M
2022-06-15 57.97 59.47 57.77 58.66 0.4M
2022-06-14 57.97 58.07 56.92 57.32 0.5M
2022-06-13 59.44 59.44 57.53 57.78 0.4M
2022-06-10 61.11 61.54 60.54 60.64 0.4M
2022-06-09 63.34 63.63 61.92 61.95 0.2M
2022-06-08 64.76 64.87 63.39 63.55 0.1M
2022-06-07 64.11 65.18 63.64 65.14 0.2M
2022-06-06 65.06 65.13 64.24 64.36 0.2M
2022-06-03 64.83 65.28 64.44 64.61 0.3M
2022-06-02 64.34 65.50 63.37 65.50 0.2M
2022-06-01 65.39 65.39 63.82 64.60 0.7M
2022-05-31 65.66 65.66 64.77 65.16 0.3M
2022-05-27 64.53 66.03 64.53 66.02 0.1M
2022-05-26 64.53 65.07 64.19 64.23 0.2M
2022-05-25 63.71 64.59 63.63 64.42 0.2M
2022-05-24 62.99 64.09 62.17 63.99 0.3M
2022-05-23 62.92 63.38 62.15 63.19 0.2M
2022-05-20 62.45 62.58 61.53 62.45 0.4M
2022-05-19 61.64 62.36 61.44 61.72 0.3M
2022-05-18 63.48 63.54 61.65 61.85 0.2M
2022-05-17 63.79 63.79 62.74 63.58 0.2M
2022-05-16 63.41 63.61 62.94 63.00 0.2M
2022-05-13 62.33 63.49 61.97 63.45 0.2M
2022-05-12 61.20 61.81 60.92 61.81 0.4M
2022-05-11 61.19 62.65 61.19 61.37 0.5M
2022-05-10 63.49 63.84 60.98 61.34 0.4M
2022-05-09 65.24 65.39 62.42 62.66 0.5M
2022-05-06 66.09 66.19 65.12 65.78 0.3M
2022-05-05 67.86 68.30 66.07 66.53 0.4M
2022-05-04 67.55 68.32 66.34 68.15 0.4M
2022-05-03 66.94 67.95 66.51 67.48 0.4M
2022-05-02 68.53 68.84 65.35 66.70 0.5M
2022-04-29 71.73 71.73 68.30 68.42 0.4M
2022-04-28 71.02 72.16 70.26 71.93 0.3M
2022-04-27 71.57 71.94 70.68 70.74 0.3M
2022-04-26 72.35 72.72 71.29 71.34 0.7M
2022-04-25 72.63 72.78 71.29 72.39 0.3M
2022-04-22 74.04 74.04 72.67 72.71 0.2M
2022-04-21 74.69 75.01 74.01 74.05 0.2M
2022-04-20 73.58 74.69 73.39 74.48 0.2M
2022-04-19 72.09 73.29 72.09 73.16 0.2M
2022-04-18 71.77 72.14 71.32 71.65 0.2M
2022-04-14 72.11 72.66 71.86 71.91 0.2M
2022-04-13 71.68 72.29 71.57 72.21 0.2M
2022-04-12 72.27 72.45 71.59 71.85 0.3M
2022-04-11 72.89 73.17 71.82 72.00 0.2M
2022-04-08 72.65 73.26 72.44 73.02 0.2M
2022-04-07 73.33 73.33 72.25 72.74 0.2M
2022-04-06 71.77 73.44 71.62 73.36 0.2M
2022-04-05 72.13 73.14 71.96 72.22 0.4M
2022-04-04 72.60 72.66 71.56 72.21 0.3M
2022-04-01 71.02 72.53 71.02 72.48 0.3M
2022-03-31 71.85 72.39 70.94 71.01 0.2M
2022-03-30 72.11 72.11 71.46 71.82 0.2M
2022-03-29 70.75 72.39 70.75 72.23 0.3M
2022-03-28 69.39 70.23 69.29 70.18 0.3M
2022-03-25 68.74 69.28 68.51 69.25 0.5M
2022-03-24 67.90 68.42 67.74 68.39 0.2M
2022-03-23 68.74 68.74 68.04 68.10 0.1M
2022-03-22 68.96 69.28 68.79 68.87 0.1M
2022-03-21 69.17 69.57 68.46 68.77 0.2M
2022-03-18 68.83 69.53 68.83 69.20 0.2M
2022-03-17 67.72 69.09 67.72 69.07 0.2M
2022-03-16 67.86 68.38 66.69 68.11 0.3M
2022-03-15 67.14 67.88 66.76 67.34 0.3M
2022-03-14 67.77 67.85 66.64 66.89 0.2M
2022-03-11 68.35 68.73 67.36 67.38 0.3M
2022-03-10 67.33 68.12 66.80 68.02 0.2M
2022-03-09 67.70 68.49 67.69 67.78 0.2M
2022-03-08 67.25 68.06 66.72 66.86 0.3M
2022-03-07 68.37 68.61 67.36 67.39 0.3M
2022-03-04 67.43 68.62 67.30 68.61 0.2M
2022-03-03 67.51 68.15 66.98 67.90 0.4M
2022-03-02 65.99 67.45 65.99 67.15 0.2M
2022-03-01 66.24 66.89 65.56 65.93 0.2M
2022-02-28 66.32 66.68 65.42 66.00 0.2M
2022-02-25 65.86 67.26 65.57 67.21 0.2M
2022-02-24 63.13 65.82 63.13 65.66 0.3M
2022-02-23 65.97 66.16 64.50 64.57 0.3M
2022-02-22 65.30 65.80 65.02 65.38 0.6M
2022-02-18 66.02 66.34 65.43 65.55 0.2M
2022-02-17 66.47 66.57 65.79 65.93 0.2M
2022-02-16 66.56 66.69 65.82 66.48 0.4M
2022-02-15 66.82 66.99 66.17 66.35 0.2M
2022-02-14 66.70 67.04 65.83 66.15 0.3M
2022-02-11 67.55 67.91 66.32 66.70 0.5M
2022-02-10 68.76 69.18 67.15 67.50 0.2M
2022-02-09 68.63 69.45 68.63 69.40 0.2M
2022-02-08 68.46 68.46 67.66 67.75 0.2M
2022-02-07 68.64 68.92 68.32 68.44 0.2M
2022-02-04 69.27 69.45 68.03 68.63 0.2M
2022-02-03 69.93 69.95 69.35 69.42 0.3M
2022-02-02 69.11 70.30 69.11 70.18 0.2M
2022-02-01 69.45 69.58 68.56 69.08 0.4M
2022-01-31 68.70 69.58 68.23 69.58 0.2M
2022-01-28 66.65 68.73 65.85 68.70 0.2M
2022-01-27 68.42 68.55 66.26 66.56 0.3M
2022-01-26 69.58 70.00 67.23 67.61 0.2M
2022-01-25 68.50 69.33 67.68 68.83 0.2M
2022-01-24 68.37 69.15 66.64 68.96 0.3M
2022-01-21 69.29 69.73 68.77 68.99 0.3M
2022-01-20 69.87 70.73 69.01 69.08 0.2M
2022-01-19 71.10 71.43 69.75 69.81 0.2M
2022-01-18 70.87 70.93 69.98 70.66 0.3M
2022-01-14 71.74 71.74 70.29 71.13 0.3M
2022-01-13 72.37 72.47 71.76 71.83 0.1M
2022-01-12 72.15 72.42 71.91 72.06 0.1M
2022-01-11 72.01 72.02 70.90 71.89 0.2M
2022-01-10 71.96 72.01 71.00 71.95 0.2M
2022-01-07 72.76 72.94 72.18 72.43 0.2M
2022-01-06 72.77 73.11 72.04 72.91 0.3M
2022-01-05 74.75 74.75 72.76 72.84 0.4M
2022-01-04 75.48 75.88 75.04 75.12 0.3M
2022-01-03 76.19 76.23 74.25 75.32 0.5M