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, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 30, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 29, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 28, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 25, 2002 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
Oct 24, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 23, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 22, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 21, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 18, 2002 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Oct 17, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 16, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 15, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 14, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 11, 2002 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Oct 10, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 09, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 08, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 07, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 04, 2002 0.9000 0.9000 0.8600 0.9000 5,100 -0.10(-10.00%)
Oct 03, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 02, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 01, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 30, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 27, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 26, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 25, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 24, 2002 1.000 1.000 1.000 1.000 200 +0.10(+11.11%)
Sep 23, 2002 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Sep 20, 2002 0.9300 0.9300 0.9300 0.9300 600 +0.07(+8.14%)
Sep 19, 2002 0.8600 0.8600 0.8600 0.8600 400 -0.01(-1.15%)
Sep 18, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 17, 2002 0.8700 0.8700 0.8700 0.8700 1,500 -0.05(-5.43%)
Sep 16, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 13, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 12, 2002 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
Sep 11, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 10, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 09, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 06, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 05, 2002 0.9000 0.9000 0.9000 0.9000 200,000 +0.04(+4.65%)
Sep 04, 2002 0.8600 0.8600 0.8600 0.8600 100 -0.04(-4.44%)
Sep 03, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 30, 2002 0.9000 0.9000 0.9000 0.9000 1,000 -0.04(-4.26%)
Aug 29, 2002 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Aug 28, 2002 0.9400 0.9400 0.9400 0.9400 500 +0.04(+4.44%)
Aug 27, 2002 0.9000 0.9000 0.9000 0.9000 5,000 -0.05(-5.26%)
Aug 26, 2002 0.9500 0.9500 0.9500 0.9500 1,000 -0.15(-13.64%)
Aug 23, 2002 1.100 1.100 1.100 1.100 100 +0.10(+10.00%)
Aug 22, 2002 0.9000 1.000 0.9000 1.000 600 +0.05(+5.26%)
Aug 21, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 20, 2002 0.9500 0.9500 0.9000 0.9500 200,000 +0.00(+0.00%)
Aug 16, 2002 0.9500 0.9500 0.9500 0.9500 2,800 -0.04(-4.04%)
Aug 15, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Aug 14, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Aug 13, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Aug 12, 2002 0.9900 0.9900 0.9900 0.9900 100 +0.04(+4.21%)
Aug 07, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 06, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 05, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 02, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
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.