iShares Cohen & Steers REIT ETF - Price History
Monthly price history for ICF (iShares Cohen & Steers REIT ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $54.36 | $54.36 |
| April 2024 | $53.23 | $53.23 |
| March 2024 | $57.70 | $57.70 |
| February 2024 | $56.97 | $57.23 |
| January 2024 | $55.81 | $56.06 |
| December 2023 | $58.47 | $58.73 |
| November 2023 | $54.11 | $54.86 |
| October 2023 | $48.15 | $48.82 |
| September 2023 | $49.47 | $50.16 |
| August 2023 | $53.17 | $54.55 |
| July 2023 | $55.08 | $56.51 |
| June 2023 | $54.17 | $55.57 |
| May 2023 | $51.54 | $53.08 |
| April 2023 | $54.12 | $55.73 |
| March 2023 | $53.93 | $55.54 |
| February 2023 | $54.56 | $56.48 |
| January 2023 | $58.09 | $60.13 |
| December 2022 | $52.98 | $54.84 |
| November 2022 | $55.59 | $58.03 |
| October 2022 | $52.29 | $54.59 |
| September 2022 | $51.40 | $53.66 |
| August 2022 | $58.75 | $61.94 |
| July 2022 | $62.36 | $65.75 |
| June 2022 | $57.64 | $60.77 |
| May 2022 | $61.62 | $65.16 |
| April 2022 | $64.70 | $68.42 |
| March 2022 | $67.15 | $71.01 |
| February 2022 | $62.21 | $66 |
| January 2022 | $65.58 | $69.58 |
| December 2021 | $71.71 | $76.08 |
| November 2021 | $65.27 | $69.79 |
| October 2021 | $65.80 | $70.36 |
| September 2021 | $61.18 | $65.42 |
| August 2021 | $65.45 | $70.21 |
| July 2021 | $63.86 | $68.51 |
| June 2021 | $60.92 | $65.35 |
| May 2021 | $58.79 | $63.37 |
| April 2021 | $58.11 | $62.63 |
| March 2021 | $53.64 | $57.81 |
| February 2021 | $50.52 | $54.73 |
| January 2021 | $49.52 | $53.64 |
| December 2020 | $49.74 | $53.88 |
| November 2020 | $48.79 | $106.44 |
| October 2020 | $45.22 | $98.65 |
| September 2020 | $46.76 | $102.01 |
| August 2020 | $48.12 | $105.61 |
| July 2020 | $48.01 | $105.37 |
| June 2020 | $45.96 | $100.88 |
| May 2020 | $45.40 | $100.21 |
| April 2020 | $44.99 | $99.31 |
| March 2020 | $41.49 | $91.58 |
| February 2020 | $49.76 | $110.68 |
| January 2020 | $53.30 | $118.56 |
| December 2019 | $52.60 | $116.99 |
| November 2019 | $52.54 | $117.75 |
| October 2019 | $53.44 | $119.76 |
| September 2019 | $53.56 | $120.02 |
| August 2019 | $52.84 | $119.11 |
| July 2019 | $50.76 | $114.42 |
| June 2019 | $49.98 | $112.65 |
| May 2019 | $49.50 | $112.25 |
| April 2019 | $48.94 | $111 |
| March 2019 | $49.03 | $111.20 |
| February 2019 | $47.03 | $107.38 |
| January 2019 | $46.36 | $105.86 |
| December 2018 | $41.92 | $95.70 |
| November 2018 | $45.28 | $104.07 |
| October 2018 | $42.90 | $98.61 |
| September 2018 | $43.54 | $100.08 |
| August 2018 | $44.70 | $103.54 |
| July 2018 | $43.52 | $100.81 |
| June 2018 | $43.12 | $99.88 |
| May 2018 | $41.23 | $96.32 |
| April 2018 | $40.23 | $93.97 |
| March 2018 | $39.94 | $93.30 |
| February 2018 | $38.32 | $90.26 |
| January 2018 | $41.30 | $97.29 |
| December 2017 | $43.01 | $101.32 |
| November 2017 | $43.11 | $102.41 |
| October 2017 | $41.97 | $99.69 |
| September 2017 | $42.37 | $100.65 |
| August 2017 | $42.64 | $102.04 |
| July 2017 | $42.68 | $102.13 |
| June 2017 | $42.26 | $101.12 |
| May 2017 | $41.49 | $100.02 |
| April 2017 | $41.33 | $99.64 |
| March 2017 | $41.37 | $99.75 |
| February 2017 | $42.34 | $102.88 |
| January 2017 | $40.87 | $99.32 |
| December 2016 | $41 | $99.64 |
| November 2016 | $39.09 | $96.62 |
| October 2016 | $39.99 | $98.84 |
| September 2016 | $42.44 | $104.90 |
| August 2016 | $43.16 | $107.46 |
| July 2016 | $44.88 | $111.73 |
| June 2016 | $43.46 | $108.20 |
| May 2016 | $40.75 | $102.22 |
| April 2016 | $39.90 | $100.07 |
| March 2016 | $41.13 | $103.16 |
| February 2016 | $37.22 | $94.38 |
| January 2016 | $37.66 | $95.49 |
| December 2015 | $39.14 | $99.24 |
| November 2015 | $37.91 | $97.17 |
| October 2015 | $38.03 | $97.48 |
| September 2015 | $36.14 | $92.62 |
| August 2015 | $34.79 | $89.91 |
| July 2015 | $36.87 | $95.29 |
| June 2015 | $34.68 | $89.61 |
| May 2015 | $36.43 | $94.93 |
| April 2015 | $36.52 | $95.15 |
| March 2015 | $38.81 | $101.13 |
| February 2015 | $38.05 | $99.79 |
| January 2015 | $39.59 | $103.83 |
| December 2014 | $36.92 | $96.84 |
| November 2014 | $36.26 | $96.02 |
| October 2014 | $35.36 | $93.66 |
| September 2014 | $31.90 | $84.47 |
| August 2014 | $33.88 | $90.43 |
| July 2014 | $32.92 | $87.86 |
| June 2014 | $32.72 | $87.33 |
| May 2014 | $32.55 | $87.53 |
| April 2014 | $31.78 | $85.45 |
| March 2014 | $30.58 | $82.24 |
| February 2014 | $30.31 | $82.14 |
| January 2014 | $28.84 | $78.18 |
| December 2013 | $27.57 | $74.72 |
| November 2013 | $27.46 | $75.17 |
| October 2013 | $29.10 | $79.65 |
| September 2013 | $28.09 | $76.88 |
| August 2013 | $27.34 | $75.42 |
| July 2013 | $29.29 | $80.82 |
| June 2013 | $29.22 | $80.62 |
| May 2013 | $29.71 | $82.59 |
| April 2013 | $31.77 | $88.32 |
| March 2013 | $29.66 | $82.45 |
| February 2013 | $28.94 | $81.04 |
| January 2013 | $28.86 | $80.80 |
| December 2012 | $28.05 | $78.54 |
| November 2012 | $27.05 | $76.39 |
| October 2012 | $27.22 | $76.86 |
| September 2012 | $27.57 | $77.85 |
| August 2012 | $28.18 | $80.15 |
| July 2012 | $28.27 | $80.39 |
| June 2012 | $27.65 | $78.64 |
| May 2012 | $26.24 | $75.18 |
| April 2012 | $27.49 | $78.74 |
| March 2012 | $26.75 | $76.64 |
| February 2012 | $25.46 | $73.51 |
| January 2012 | $25.78 | $74.44 |
| December 2011 | $24.32 | $70.22 |
| November 2011 | $23.24 | $67.67 |
| October 2011 | $24.21 | $70.49 |
| September 2011 | $21.07 | $61.36 |
| August 2011 | $23.80 | $69.87 |
| July 2011 | $25.15 | $73.85 |
| June 2011 | $24.70 | $72.51 |
| May 2011 | $25.58 | $75.62 |
| April 2011 | $25.13 | $74.30 |
| March 2011 | $23.72 | $70.13 |
| February 2011 | $24.07 | $71.67 |
| January 2011 | $23 | $68.50 |
| December 2010 | $22.07 | $65.72 |
| November 2010 | $21.04 | $63.16 |
| October 2010 | $21.49 | $64.52 |
| September 2010 | $20.62 | $61.91 |
| August 2010 | $19.82 | $59.95 |
| July 2010 | $20.02 | $60.56 |
| June 2010 | $18.16 | $54.91 |
| May 2010 | $19.17 | $58.43 |
| April 2010 | $20.13 | $61.36 |
| March 2010 | $18.80 | $57.28 |
| February 2010 | $16.96 | $52.12 |
| January 2010 | $16.05 | $49.32 |
| December 2009 | $17.09 | $52.52 |
| November 2009 | $16.03 | $49.70 |
| October 2009 | $14.91 | $46.24 |
| September 2009 | $15.68 | $48.62 |
| August 2009 | $14.58 | $45.60 |
| July 2009 | $12.69 | $39.69 |
| June 2009 | $11.49 | $35.94 |
| May 2009 | $11.99 | $38.10 |
| April 2009 | $11.58 | $36.78 |
| March 2009 | $8.74 | $27.76 |
| February 2009 | $8.51 | $27.52 |
| January 2009 | $11.16 | $36.09 |
| December 2008 | $13.66 | $44.18 |
| November 2008 | $11.88 | $39.35 |
| October 2008 | $15.58 | $51.61 |
| September 2008 | $23.14 | $76.68 |
| August 2008 | $23.48 | $78.75 |
| July 2008 | $22.99 | $77.11 |
| June 2008 | $22.41 | $75.14 |
| May 2008 | $25.16 | $85.20 |
| April 2008 | $25.27 | $85.58 |
| March 2008 | $23.74 | $80.39 |
| February 2008 | $22.04 | $75.42 |
| January 2008 | $22.94 | $78.49 |
| December 2007 | $23.12 | $79.14 |
| November 2007 | $24.46 | $84.85 |
| October 2007 | $27.11 | $94.05 |
| September 2007 | $26.87 | $93.23 |
| August 2007 | $25.56 | $89.34 |
| July 2007 | $23.98 | $83.81 |
| June 2007 | $25.88 | $90.45 |
| May 2007 | $29.03 | $102.24 |
| April 2007 | $29.29 | $103.14 |
| March 2007 | $29.30 | $103.19 |
| February 2007 | $30.25 | $107.25 |
| January 2007 | $31.16 | $110.49 |
| December 2006 | $28.29 | $100.30 |
| November 2006 | $28.94 | $103.62 |
| October 2006 | $27.33 | $97.85 |
| September 2006 | $25.64 | $91.80 |
| August 2006 | $25.09 | $90.52 |
| July 2006 | $24.23 | $87.41 |
| June 2006 | $23.24 | $83.82 |
| May 2006 | $22.06 | $80.25 |
| April 2006 | $22.70 | $82.60 |
| March 2006 | $23.61 | $85.90 |
| February 2006 | $22.36 | $81.94 |
| January 2006 | $21.88 | $80.17 |
| December 2005 | $20.43 | $74.84 |
| November 2005 | $20.34 | $75.32 |
| October 2005 | $19.41 | $71.90 |
| September 2005 | $19.84 | $73.50 |
| August 2005 | $19.78 | $74 |
| July 2005 | $20.61 | $77.10 |
| June 2005 | $19.04 | $71.20 |
| May 2005 | $18.20 | $137.55 |
| April 2005 | $17.63 | $133.25 |
| March 2005 | $16.54 | $124.95 |
| February 2005 | $16.77 | $128.25 |
| January 2005 | $16.22 | $124 |
| December 2004 | $17.83 | $136.31 |
| November 2004 | $16.95 | $131.27 |
| October 2004 | $16.29 | $126.15 |
| September 2004 | $15.32 | $118.60 |
| August 2004 | $15.38 | $120.35 |
| July 2004 | $14.20 | $111.16 |
| June 2004 | $14.06 | $110 |
| May 2004 | $13.70 | $108.50 |
| April 2004 | $12.72 | $100.75 |
| March 2004 | $14.93 | $118.23 |
| February 2004 | $14.09 | $112.94 |
| January 2004 | $13.82 | $110.78 |
| December 2003 | $13.24 | $106.08 |
| November 2003 | $12.74 | $104 |
| October 2003 | $12.24 | $99.92 |
| September 2003 | $12.10 | $98.74 |
| August 2003 | $11.65 | $96.46 |
| July 2003 | $11.54 | $95.53 |
| June 2003 | $10.84 | $89.75 |
| May 2003 | $10.64 | $89.45 |
| April 2003 | $10.12 | $85.10 |
| March 2003 | $9.74 | $81.94 |
| February 2003 | $9.55 | $80.90 |
| January 2003 | $9.32 | $79 |
| December 2002 | $9.62 | $81.55 |
| November 2002 | $9.60 | $83.04 |
| October 2002 | $9.15 | $79.09 |
| September 2002 | $9.55 | $82.60 |
| August 2002 | $10.04 | $88.14 |
| July 2002 | $10.04 | $88.10 |
| June 2002 | $10.46 | $91.86 |
| May 2002 | $10.29 | $91.69 |
| April 2002 | $10.07 | $89.74 |
| March 2002 | $10.03 | $89.36 |
| February 2002 | $9.50 | $85.88 |
| January 2002 | $9.31 | $84.20 |
| December 2001 | $9.32 | $84.30 |
| November 2001 | $9.18 | $84.24 |
| October 2001 | $8.65 | $79.35 |
| September 2001 | $8.98 | $83.95 |
| August 2001 | $9.34 | $87.32 |
| July 2001 | $8.90 | $83.21 |
| June 2001 | $9.10 | $85.14 |
| May 2001 | $8.58 | $81.24 |
| April 2001 | $8.49 | $80.46 |
| March 2001 | $8.27 | $78.35 |
| February 2001 | $8.24 | $78.50 |
ICF
Price: $54.36
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio: 56.36%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 1.81 USD
P/E Ratio: 31.14
Exchange: BTS
Volume: 192615
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 2.50%
DGR5: -0.08%
DGR10: 3.13%
DGR20: 2.51%