Global Realty Majors Cohen & Steers ETF (NY: GRI )

48.42 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 31, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.05 41.10 40.79 40.98 17,466 -0.23(-0.56%)
Oct 30, 2013 41.34 41.34 41.15 41.21 7,294 -0.19(-0.46%)
Oct 29, 2013 41.59 42.14 41.29 41.40 13,273 -0.12(-0.29%)
Oct 28, 2013 41.89 41.89 41.45 41.52 1,830 -0.19(-0.45%)
Oct 25, 2013 41.32 41.71 41.32 41.71 6,683 +0.28(+0.67%)
Oct 24, 2013 41.43 41.51 41.43 41.43 1,191 -0.12(-0.29%)
Oct 23, 2013 41.69 41.69 41.47 41.55 20,306 -0.25(-0.60%)
Oct 22, 2013 41.69 41.94 41.69 41.80 1,934 +0.31(+0.75%)
Oct 21, 2013 41.46 41.51 41.44 41.49 17,647 -0.24(-0.58%)
Oct 18, 2013 41.70 41.76 41.63 41.73 11,208 +0.16(+0.39%)
Oct 17, 2013 40.65 41.60 40.65 41.57 17,450 +0.50(+1.21%)
Oct 16, 2013 40.47 41.07 40.47 41.07 8,089 +0.53(+1.30%)
Oct 15, 2013 40.61 40.71 40.53 40.55 3,722 -0.24(-0.60%)
Oct 14, 2013 40.57 40.80 40.57 40.79 3,909 +0.08(+0.20%)
Oct 11, 2013 39.99 40.72 39.83 40.71 2,994 +0.19(+0.47%)
Oct 10, 2013 40.27 40.53 40.27 40.52 19,646 +0.91(+2.29%)
Oct 09, 2013 39.73 39.81 39.49 39.61 4,939 +0.22(+0.56%)
Oct 08, 2013 39.63 39.69 39.39 39.39 3,664 -0.24(-0.61%)
Oct 07, 2013 39.17 39.73 39.17 39.63 10,759 -0.16(-0.40%)
Oct 04, 2013 39.64 39.92 39.64 39.79 4,841 -0.02(-0.06%)
Oct 03, 2013 40.43 40.43 39.68 39.81 34,972 -0.48(-1.18%)
Oct 02, 2013 40.48 40.48 40.10 40.29 13,868 -0.10(-0.25%)
Oct 01, 2013 39.83 40.52 39.83 40.39 2,364 +0.07(+0.17%)
Sep 27, 2013 40.16 40.38 40.16 40.32 3,421 -0.06(-0.15%)
Sep 26, 2013 40.29 40.45 40.15 40.38 9,616 +0.24(+0.60%)
Sep 25, 2013 40.32 40.64 40.06 40.14 3,591 -0.50(-1.23%)
Sep 24, 2013 40.84 40.84 40.50 40.64 4,113 -0.18(-0.43%)
Sep 23, 2013 40.75 40.82 40.71 40.82 3,851 -0.08(-0.19%)
Sep 20, 2013 41.18 41.19 40.89 40.89 5,641 -0.54(-1.30%)
Sep 19, 2013 41.58 41.79 41.43 41.43 12,830 +0.09(+0.22%)
Sep 18, 2013 39.84 41.34 39.84 41.34 17,182 +1.27(+3.17%)
Sep 17, 2013 39.31 40.19 39.31 40.07 3,382 +0.01(+0.02%)
Sep 16, 2013 40.35 40.35 40.03 40.06 11,223 +0.44(+1.11%)
Sep 13, 2013 39.57 39.66 39.57 39.62 2,308 +0.13(+0.33%)
Sep 12, 2013 39.66 39.82 39.47 39.49 15,019 -0.12(-0.31%)
Sep 11, 2013 39.43 39.68 39.23 39.61 8,039 +0.01(+0.03%)
Sep 10, 2013 39.74 39.74 39.47 39.60 5,823 +0.24(+0.61%)
Sep 09, 2013 38.75 39.41 38.75 39.36 2,956 +0.80(+2.07%)
Sep 06, 2013 38.64 38.77 38.40 38.56 23,760 +0.26(+0.68%)
Sep 05, 2013 38.31 38.42 38.22 38.30 11,326 -0.10(-0.25%)
Sep 04, 2013 38.00 38.59 38.00 38.40 6,455 +0.16(+0.42%)
Sep 03, 2013 38.41 38.57 37.99 38.24 47,541 +0.23(+0.62%)
Aug 30, 2013 38.19 38.25 38.00 38.00 10,329 -0.15(-0.40%)
Aug 29, 2013 38.07 38.24 38.07 38.15 3,632 -0.07(-0.20%)
Aug 28, 2013 38.06 38.34 38.00 38.23 7,455 -0.00(-0.01%)
Aug 27, 2013 38.43 38.55 38.12 38.23 9,597 -0.34(-0.88%)
Aug 26, 2013 38.87 38.87 38.55 38.57 6,405 -0.08(-0.21%)
Aug 23, 2013 38.58 38.68 38.36 38.65 27,445 +0.30(+0.78%)
Aug 22, 2013 38.25 38.40 38.24 38.35 6,100 +0.12(+0.31%)
Aug 21, 2013 38.28 38.56 37.98 38.23 14,604 -0.34(-0.87%)
Aug 20, 2013 38.32 38.66 38.24 38.57 7,571 +0.34(+0.89%)
Aug 19, 2013 38.39 38.52 38.22 38.22 9,992 -0.30(-0.77%)
Aug 16, 2013 39.00 39.00 38.52 38.52 8,531 -0.56(-1.43%)
Aug 15, 2013 39.51 39.51 38.96 39.08 3,026 -0.61(-1.54%)
Aug 14, 2013 39.90 39.90 39.56 39.69 9,371 -0.08(-0.21%)
Aug 13, 2013 39.84 39.84 39.53 39.77 8,086 -0.03(-0.06%)
Aug 12, 2013 40.01 40.01 39.80 39.80 3,133 -0.46(-1.14%)
Aug 09, 2013 40.03 40.34 40.03 40.26 7,202 +0.22(+0.54%)
Aug 08, 2013 40.06 40.19 39.86 40.04 8,541 +0.25(+0.62%)
Aug 07, 2013 39.23 39.93 39.23 39.79 20,919 -0.37(-0.93%)
Aug 06, 2013 40.03 40.33 40.03 40.17 6,002 +0.02(+0.05%)
Aug 05, 2013 40.11 40.24 40.09 40.15 9,618 -0.05(-0.13%)
Aug 02, 2013 40.11 40.31 40.11 40.20 14,082 +0.09(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.