Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

iShares Cohen & Steers REIT ETF (ICF)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

55.61

-0.19

(-0.34%)

As of 03:48PM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	55.99	55.99	55.43	55.61	55.61	71,753
09 May 2024	55.13	55.84	55.13	55.80	55.80	178,000
08 May 2024	54.71	54.76	54.46	54.57	54.57	169,700
07 May 2024	54.79	55.19	54.79	55.05	55.05	128,700
06 May 2024	54.91	54.91	54.27	54.54	54.54	78,200
03 May 2024	54.79	55.34	54.36	54.47	54.47	202,900
02 May 2024	53.73	54.15	53.21	54.10	54.10	94,300
01 May 2024	53.16	54.21	53.06	53.28	53.28	121,900
30 Apr 2024	53.92	54.06	53.18	53.23	53.23	217,600
29 Apr 2024	53.81	54.33	53.81	54.21	54.21	98,200
26 Apr 2024	53.77	54.17	53.58	53.58	53.58	78,000
25 Apr 2024	53.41	53.74	53.08	53.62	53.62	124,600
24 Apr 2024	53.54	53.98	53.22	53.86	53.86	96,300
23 Apr 2024	53.38	54.00	53.38	53.80	53.80	85,000
22 Apr 2024	53.22	53.46	52.81	53.36	53.36	85,600
19 Apr 2024	52.73	53.17	52.70	52.98	52.98	409,800
18 Apr 2024	52.76	52.88	52.39	52.70	52.70	127,700
17 Apr 2024	52.83	53.07	52.51	52.54	52.54	156,100
16 Apr 2024	53.10	53.36	52.67	52.78	52.78	212,500
15 Apr 2024	54.68	54.78	53.27	53.58	53.58	135,200
12 Apr 2024	54.75	54.87	54.26	54.46	54.46	105,900
11 Apr 2024	55.21	55.44	54.59	55.00	55.00	173,800
10 Apr 2024	55.94	55.94	54.67	55.03	55.03	209,300
09 Apr 2024	56.64	57.25	56.64	57.24	57.24	104,100
08 Apr 2024	56.11	56.52	56.08	56.49	56.49	70,100
05 Apr 2024	55.55	56.07	55.35	55.94	55.94	108,200
04 Apr 2024	56.45	56.74	55.47	55.60	55.60	102,900
03 Apr 2024	55.89	56.12	55.70	56.00	56.00	150,800
02 Apr 2024	56.24	56.29	55.83	56.01	56.01	140,400
01 Apr 2024	57.77	57.77	56.59	56.67	56.67	419,400
28 Mar 2024	57.30	57.78	57.30	57.70	57.70	134,700
27 Mar 2024	56.25	57.27	56.15	57.25	57.25	180,000
26 Mar 2024	56.16	56.20	55.76	55.82	55.82	119,700
25 Mar 2024	56.37	56.54	56.01	56.01	56.01	96,000
22 Mar 2024	56.81	57.00	56.25	56.26	56.26	81,000
21 Mar 2024	56.98	57.31	56.62	56.95	56.95	99,300
21 Mar 2024	0.255 Dividend
20 Mar 2024	56.37	57.22	56.23	57.04	56.79	166,400
19 Mar 2024	56.85	57.05	56.54	56.90	56.65	93,800
18 Mar 2024	57.03	57.16	56.80	56.88	56.63	107,000
15 Mar 2024	56.96	57.11	56.61	56.91	56.66	120,100
14 Mar 2024	57.88	57.88	56.61	57.11	56.85	100,800
13 Mar 2024	58.18	58.55	57.88	57.99	57.73	129,900
12 Mar 2024	58.37	58.54	57.84	58.31	58.05	75,700
11 Mar 2024	58.53	59.00	58.24	58.45	58.19	149,600
08 Mar 2024	58.67	58.91	58.49	58.75	58.49	72,600
07 Mar 2024	58.33	58.50	57.81	58.15	57.89	100,000
06 Mar 2024	58.07	58.32	57.77	58.06	57.80	162,500
05 Mar 2024	58.38	58.75	57.59	57.85	57.59	120,200
04 Mar 2024	57.76	58.60	57.36	58.55	58.29	135,600
01 Mar 2024	57.13	57.78	56.52	57.74	57.48	391,400
29 Feb 2024	57.14	57.55	57.01	57.23	56.97	188,500
28 Feb 2024	55.94	57.07	55.84	56.77	56.52	129,600
27 Feb 2024	56.30	56.67	56.04	56.20	55.95	148,500
26 Feb 2024	56.77	56.93	56.05	56.09	55.84	118,100
23 Feb 2024	56.84	57.06	56.66	56.73	56.48	151,200
22 Feb 2024	56.80	57.03	56.62	56.77	56.52	124,800
21 Feb 2024	56.27	56.75	56.27	56.71	56.46	103,200
20 Feb 2024	56.11	56.54	55.86	56.28	56.03	130,600
16 Feb 2024	56.17	56.59	55.91	56.31	56.06	133,600
15 Feb 2024	55.94	56.88	55.94	56.78	56.53	81,300
14 Feb 2024	55.30	55.85	55.13	55.52	55.27	161,300
13 Feb 2024	55.04	55.15	54.44	55.12	54.87	175,700
12 Feb 2024	56.33	56.65	56.06	56.19	55.94	117,300
09 Feb 2024	56.28	56.42	55.82	56.40	56.15	104,300
08 Feb 2024	55.68	56.38	55.68	56.27	56.02	130,000
07 Feb 2024	56.07	56.19	55.54	55.90	55.65	245,100
06 Feb 2024	55.31	56.03	55.13	55.95	55.70	153,700
05 Feb 2024	55.74	55.87	55.07	55.13	54.88	149,200
02 Feb 2024	56.49	56.68	55.41	56.30	56.05	202,000
01 Feb 2024	56.20	57.06	55.72	57.04	56.79	487,500
31 Jan 2024	56.46	57.15	55.88	56.06	55.81	184,600
30 Jan 2024	56.70	56.91	56.33	56.44	56.19	137,700
29 Jan 2024	56.63	57.00	56.42	56.91	56.66	274,100
26 Jan 2024	56.95	56.99	56.43	56.57	56.32	102,900
25 Jan 2024	56.74	56.98	56.53	56.79	56.54	212,800
24 Jan 2024	57.43	57.43	55.99	56.01	55.76	108,700
23 Jan 2024	57.29	57.54	56.65	56.87	56.62	95,700
22 Jan 2024	57.16	57.81	56.98	57.21	56.95	169,300
19 Jan 2024	56.47	57.21	56.20	56.99	56.74	157,800
18 Jan 2024	57.04	57.14	56.10	56.41	56.16	139,900
17 Jan 2024	57.31	57.92	56.31	56.85	56.60	193,800
16 Jan 2024	57.88	58.26	57.77	57.91	57.65	187,500
12 Jan 2024	58.30	58.53	57.97	58.25	57.99	76,000
11 Jan 2024	58.15	58.25	57.63	57.85	57.59	94,400
10 Jan 2024	58.39	58.64	58.24	58.40	58.14	76,900
09 Jan 2024	58.34	58.52	57.90	58.27	58.01	100,000
08 Jan 2024	57.77	58.71	57.77	58.66	58.40	137,400
05 Jan 2024	57.82	58.34	57.35	57.84	57.58	119,100
04 Jan 2024	58.05	58.36	57.74	57.98	57.72	103,100
03 Jan 2024	59.13	59.13	57.95	58.02	57.76	160,800
02 Jan 2024	58.60	59.42	58.47	59.38	59.11	502,900
29 Dec 2023	59.34	59.34	58.67	58.73	58.47	80,900
28 Dec 2023	58.88	59.39	58.88	59.39	59.12	114,100
27 Dec 2023	58.78	59.05	58.52	59.02	58.76	143,600
26 Dec 2023	58.28	58.83	58.22	58.70	58.44	97,300
22 Dec 2023	58.33	58.70	58.00	58.23	57.97	159,200
21 Dec 2023	58.02	58.19	57.48	58.11	57.85	184,100
20 Dec 2023	58.39	58.75	57.57	57.58	57.32	235,100
20 Dec 2023	0.548 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1629+0.0018(+0.16%)

GBP/USD1.2529+0.0005(+0.04%)

Bitcoin GBP48,423.34-1,320.93(-2.66%)

Best savings accounts that offer above inflation rates

iShares Cohen & Steers REIT ETF (ICF)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1629
+0.0018(+0.16%)

GBP/USD
1.2529
+0.0005(+0.04%)

Bitcoin GBP
48,423.34
-1,320.93(-2.66%)