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, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 30, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 29, 2003 1.380 1.380 1.050 1.050 10,400 -0.35(-25.00%)
Oct 27, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 24, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 23, 2003 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Oct 22, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 21, 2003 1.330 1.330 1.330 1.400 1,600 +0.21(+17.65%)
Oct 20, 2003 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Oct 17, 2003 1.210 1.210 1.210 1.190 1,200 -0.01(-0.83%)
Oct 16, 2003 1.200 1.200 1.200 1.200 7,900 +0.01(+0.84%)
Oct 15, 2003 1.190 1.190 1.190 1.190 600 +0.14(+13.33%)
Oct 14, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 13, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 10, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 09, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 08, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 07, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 06, 2003 1.050 1.050 1.050 1.050 200 -0.09(-7.89%)
Oct 03, 2003 1.140 1.140 1.140 1.140 100 +0.03(+2.70%)
Oct 02, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Oct 01, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 30, 2003 1.110 1.110 1.110 1.110 200 -0.09(-7.50%)
Sep 29, 2003 1.200 1.200 1.200 1.200 0 -0.01(-0.83%)
Sep 26, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 25, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 24, 2003 1.210 1.210 1.210 1.210 0 +0.03(+2.54%)
Sep 23, 2003 1.180 1.180 1.180 1.180 0 +0.10(+9.26%)
Sep 22, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Sep 19, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Sep 18, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Sep 17, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Sep 16, 2003 1.110 1.080 1.080 1.080 1,100 -0.03(-2.70%)
Sep 15, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 12, 2003 1.110 1.110 1.110 1.110 2,000 +0.00(+0.00%)
Sep 11, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 10, 2003 1.110 1.110 1.110 1.110 5,000 +0.09(+8.82%)
Sep 09, 2003 1.020 1.020 1.020 1.020 2,500 -0.08(-7.27%)
Sep 08, 2003 1.100 1.100 1.100 1.100 800 +0.05(+4.76%)
Sep 05, 2003 1.050 1.050 1.050 1.050 400 +0.03(+2.94%)
Sep 04, 2003 1.020 1.020 1.020 1.020 800 +0.00(+0.00%)
Sep 03, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 02, 2003 1.020 1.020 1.020 1.020 2,000 +0.00(+0.00%)
Aug 29, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Aug 28, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Aug 27, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Aug 26, 2003 1.020 1.020 1.020 1.020 200 -0.08(-7.27%)
Aug 25, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 22, 2003 1.080 1.100 1.080 1.100 1,000 -0.05(-4.35%)
Aug 21, 2003 1.190 1.190 1.150 1.150 2,800 +0.04(+3.60%)
Aug 20, 2003 1.100 1.110 1.100 1.110 800 -0.04(-3.48%)
Aug 19, 2003 1.200 1.210 1.150 1.150 5,600 -0.10(-8.00%)
Aug 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 15, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 14, 2003 1.250 1.250 1.050 1.250 37,700 -0.07(-5.30%)
Aug 13, 2003 1.390 1.390 1.320 1.320 1,300 +0.01(+0.76%)
Aug 12, 2003 1.380 1.390 1.310 1.310 1,000 -0.07(-5.07%)
Aug 11, 2003 1.250 1.400 1.250 1.380 3,100 +0.13(+10.40%)
Aug 08, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 07, 2003 1.250 1.250 1.250 1.250 2,000 +0.05(+4.17%)
Aug 06, 2003 1.200 1.200 1.200 1.200 800 -0.05(-4.00%)
Aug 05, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 04, 2003 1.200 1.250 1.200 1.250 6,200 +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.