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, 2010 34.68 34.76 34.65 34.76 1,850 -0.22(-0.63%)
Nov 29, 2010 34.02 35.02 34.00 34.98 8,397 +0.00(+0.00%)
Nov 26, 2010 34.88 35.00 34.68 34.98 20,659 -0.13(-0.37%)
Nov 24, 2010 34.95 35.11 35.11 35.11 12,345 +0.47(+1.36%)
Nov 23, 2010 34.72 34.72 34.40 34.64 8,414 -0.72(-2.03%)
Nov 22, 2010 35.42 35.42 35.01 35.36 9,495 -0.16(-0.45%)
Nov 19, 2010 35.23 35.52 34.99 35.52 25,430 +0.09(+0.26%)
Nov 18, 2010 35.91 35.91 35.43 35.43 7,795 +0.32(+0.91%)
Nov 17, 2010 34.95 35.20 34.95 35.11 14,625 +0.37(+1.08%)
Nov 16, 2010 35.75 35.75 34.74 34.74 8,245 -1.05(-2.95%)
Nov 15, 2010 36.44 36.44 35.79 35.79 5,836 -0.29(-0.80%)
Nov 12, 2010 36.55 36.55 35.94 36.08 5,824 -0.47(-1.29%)
Nov 11, 2010 36.68 36.68 36.47 36.55 2,343 -0.36(-0.98%)
Nov 10, 2010 36.91 36.93 36.68 36.91 5,781 +0.16(+0.44%)
Nov 09, 2010 38.14 38.14 36.75 36.75 15,802 -1.00(-2.65%)
Nov 08, 2010 38.07 38.07 37.50 37.75 15,635 -0.23(-0.61%)
Nov 05, 2010 37.93 38.17 37.84 37.98 6,566 -0.02(-0.05%)
Nov 04, 2010 37.50 38.04 37.50 38.00 75,486 +0.89(+2.40%)
Nov 03, 2010 36.99 37.11 36.88 37.11 5,970 +0.36(+0.98%)
Nov 02, 2010 36.48 36.96 36.48 36.75 10,552 +0.27(+0.74%)
Nov 01, 2010 36.77 36.77 36.31 36.48 10,995 +0.26(+0.72%)
Oct 29, 2010 36.44 36.44 36.10 36.22 13,867 -0.08(-0.22%)
Oct 28, 2010 36.77 36.77 36.22 36.30 32,115 +0.08(+0.22%)
Oct 27, 2010 36.16 36.32 36.03 36.22 6,834 -0.66(-1.79%)
Oct 25, 2010 37.37 37.37 36.88 36.88 10,833 -0.04(-0.11%)
Oct 22, 2010 37.09 37.09 36.71 36.92 23,635 +0.27(+0.74%)
Oct 21, 2010 37.04 37.14 36.52 36.65 6,714 -0.30(-0.82%)
Oct 20, 2010 36.58 37.11 36.33 36.95 15,817 +0.54(+1.48%)
Oct 19, 2010 36.52 36.80 36.30 36.41 10,866 -0.64(-1.73%)
Oct 18, 2010 36.65 37.05 36.65 37.05 7,912 +0.16(+0.43%)
Oct 15, 2010 37.10 37.10 36.78 36.89 8,217 +0.00(+0.00%)
Oct 14, 2010 36.93 37.02 36.77 36.89 4,902 -0.05(-0.14%)
Oct 13, 2010 36.69 36.97 36.61 36.94 12,135 +0.40(+1.10%)
Oct 12, 2010 36.25 36.55 36.13 36.54 4,085 +0.17(+0.47%)
Oct 11, 2010 36.41 36.43 36.32 36.37 3,178 +0.00(+0.00%)
Oct 08, 2010 36.37 36.42 36.11 36.37 8,142 +0.10(+0.28%)
Oct 07, 2010 36.46 36.46 36.21 36.27 7,467 +0.17(+0.47%)
Oct 06, 2010 36.08 36.13 35.93 36.10 5,754 +0.13(+0.36%)
Oct 05, 2010 35.65 35.98 35.51 35.97 5,619 +0.76(+2.16%)
Oct 04, 2010 35.17 35.22 35.06 35.21 5,091 -0.04(-0.11%)
Oct 01, 2010 35.25 35.25 34.94 35.25 11,348 +0.40(+1.15%)
Sep 30, 2010 35.16 35.16 34.74 34.85 8,263 +0.10(+0.29%)
Sep 29, 2010 34.63 34.89 34.63 34.75 3,632 -0.22(-0.63%)
Sep 28, 2010 34.50 34.97 34.50 34.97 2,619 +0.25(+0.72%)
Sep 27, 2010 34.68 34.86 34.67 34.72 3,936 -0.10(-0.29%)
Sep 24, 2010 34.60 34.82 34.45 34.82 21,230 +0.75(+2.20%)
Sep 23, 2010 34.10 34.46 34.07 34.07 3,648 -0.55(-1.59%)
Sep 22, 2010 34.79 34.79 34.61 34.62 10,758 -0.34(-0.98%)
Sep 21, 2010 35.07 35.13 34.75 34.96 7,304 -0.10(-0.27%)
Sep 20, 2010 34.68 35.06 34.53 35.06 19,962 +0.87(+2.55%)
Sep 17, 2010 34.19 34.22 34.12 34.19 551 -0.28(-0.82%)
Sep 15, 2010 34.12 34.47 34.11 34.47 16,385 -0.01(-0.03%)
Sep 14, 2010 34.23 34.50 34.10 34.48 5,084 +0.16(+0.47%)
Sep 13, 2010 34.34 34.34 34.12 34.32 5,807 +0.43(+1.27%)
Sep 10, 2010 33.61 33.89 33.61 33.89 4,418 +0.27(+0.80%)
Sep 09, 2010 34.01 34.01 33.62 33.62 2,512 -0.23(-0.68%)
Sep 08, 2010 33.84 33.97 33.78 33.85 4,767 +0.11(+0.32%)
Sep 07, 2010 34.02 34.02 33.62 33.74 2,102 -0.26(-0.77%)
Sep 03, 2010 33.77 34.08 33.77 34.00 4,747 +0.48(+1.44%)
Sep 02, 2010 33.16 33.61 33.16 33.52 24,497 +0.24(+0.72%)
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.