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 (%)
Nov 30, 2015 42.39 42.39 42.27 42.27 788 -0.26(-0.62%)
Nov 27, 2015 42.40 42.53 42.40 42.53 368 +0.11(+0.27%)
Nov 25, 2015 42.58 42.42 42.42 42.42 1,000 +0.05(+0.12%)
Nov 24, 2015 42.37 42.64 42.20 42.37 4,620 -0.31(-0.72%)
Nov 23, 2015 42.91 42.91 42.45 42.68 2,367 -0.12(-0.29%)
Nov 20, 2015 42.75 42.80 42.68 42.80 1,883 +0.35(+0.83%)
Nov 19, 2015 42.62 42.62 42.33 42.45 1,136 +0.42(+1.01%)
Nov 18, 2015 41.85 42.13 41.75 42.03 2,323 +0.38(+0.90%)
Nov 17, 2015 41.99 42.02 41.65 41.65 4,829 +0.18(+0.43%)
Nov 16, 2015 41.04 41.50 41.04 41.47 1,008 +0.23(+0.57%)
Nov 13, 2015 41.48 41.48 41.09 41.24 4,934 -0.40(-0.97%)
Nov 12, 2015 41.71 41.73 41.57 41.64 4,740 -0.15(-0.37%)
Nov 11, 2015 41.55 41.91 41.55 41.80 2,201 +0.35(+0.83%)
Nov 10, 2015 41.18 41.51 41.18 41.45 4,616 +0.22(+0.53%)
Nov 09, 2015 41.81 41.81 41.13 41.23 2,982 -0.99(-2.35%)
Nov 06, 2015 42.05 42.24 41.96 42.22 18,028 -0.75(-1.75%)
Nov 05, 2015 42.94 43.07 42.94 42.97 1,449 +0.01(+0.03%)
Nov 04, 2015 43.22 43.22 42.96 42.96 4,480 -0.38(-0.88%)
Nov 03, 2015 43.34 43.34 43.34 43.34 1,263 -0.18(-0.42%)
Nov 02, 2015 43.32 43.66 43.32 43.52 1,105 +0.27(+0.62%)
Oct 30, 2015 43.26 43.30 43.24 43.26 1,361 -0.06(-0.15%)
Oct 29, 2015 43.26 43.37 43.24 43.32 7,738 -0.53(-1.21%)
Oct 28, 2015 44.08 44.08 43.52 43.85 4,822 +0.25(+0.57%)
Oct 27, 2015 43.69 43.69 43.60 43.60 502 -0.08(-0.18%)
Oct 26, 2015 43.83 43.84 43.48 43.68 8,514 -0.10(-0.23%)
Oct 23, 2015 44.24 44.24 43.63 43.78 5,259 -0.06(-0.14%)
Oct 22, 2015 43.75 43.84 43.75 43.84 1,621 +0.46(+1.07%)
Oct 21, 2015 43.38 43.38 43.38 43.38 245 -0.15(-0.34%)
Oct 20, 2015 43.47 43.59 43.32 43.53 14,193 -0.02(-0.04%)
Oct 19, 2015 43.54 43.54 43.54 43.54 416 +0.16(+0.37%)
Oct 16, 2015 43.51 43.51 43.33 43.38 2,965 +0.19(+0.44%)
Oct 15, 2015 42.80 43.19 42.80 43.19 3,108 +0.54(+1.25%)
Oct 14, 2015 42.66 42.66 42.53 42.66 900 +0.01(+0.02%)
Oct 13, 2015 42.53 42.65 42.53 42.65 666 -0.42(-0.98%)
Oct 12, 2015 42.99 43.07 42.97 43.07 717 +0.25(+0.58%)
Oct 09, 2015 42.95 42.95 42.66 42.82 3,159 -0.22(-0.52%)
Oct 08, 2015 42.64 43.10 42.51 43.05 5,224 +0.69(+1.62%)
Oct 07, 2015 42.31 42.56 42.31 42.36 4,101 +0.09(+0.20%)
Oct 06, 2015 42.19 42.31 42.19 42.27 1,702 -0.15(-0.35%)
Oct 05, 2015 42.23 42.42 42.23 42.42 2,568 +0.75(+1.80%)
Oct 02, 2015 41.07 41.68 41.07 41.67 2,160 +0.45(+1.10%)
Oct 01, 2015 41.31 41.46 40.97 41.22 2,548 +0.13(+0.31%)
Sep 30, 2015 41.07 41.13 41.01 41.09 1,546 +0.48(+1.18%)
Sep 29, 2015 40.32 40.69 40.32 40.61 10,412 +0.15(+0.37%)
Sep 28, 2015 40.91 40.91 40.21 40.46 44,066 -0.62(-1.51%)
Sep 25, 2015 40.96 41.31 40.90 41.08 6,222 +0.54(+1.34%)
Sep 24, 2015 40.45 40.58 40.45 40.54 4,504 -0.09(-0.23%)
Sep 23, 2015 40.72 40.72 40.35 40.63 27,127 -0.22(-0.54%)
Sep 22, 2015 40.74 40.85 40.74 40.85 796 -0.46(-1.11%)
Sep 21, 2015 41.06 41.31 41.05 41.31 4,824 +0.50(+1.22%)
Sep 18, 2015 41.22 41.25 40.81 40.81 2,211 -0.33(-0.81%)
Sep 17, 2015 40.94 41.64 40.83 41.14 2,532 +0.27(+0.67%)
Sep 16, 2015 40.53 41.01 40.53 40.87 3,317 +0.19(+0.47%)
Sep 15, 2015 40.22 40.71 39.99 40.68 6,875 +0.41(+1.03%)
Sep 14, 2015 40.44 40.44 40.13 40.27 2,060 +0.09(+0.22%)
Sep 11, 2015 39.90 40.46 39.90 40.18 2,479 +0.13(+0.32%)
Sep 10, 2015 39.98 40.22 39.98 40.05 2,005 +0.04(+0.09%)
Sep 09, 2015 40.37 40.37 39.97 40.01 1,837 -0.31(-0.76%)
Sep 08, 2015 39.97 40.32 39.75 40.32 6,700 +1.21(+3.09%)
Sep 04, 2015 39.49 39.11 39.11 39.11 8,900 -1.04(-2.60%)
Sep 03, 2015 40.31 40.31 40.15 40.15 973 +0.33(+0.83%)
Sep 02, 2015 39.94 39.97 39.73 39.82 1,668 +0.35(+0.90%)
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.