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, 2011 32.60 32.95 32.60 32.95 3,584 +1.55(+4.92%)
Nov 29, 2011 31.57 31.71 31.40 31.40 10,545 +0.18(+0.59%)
Nov 28, 2011 31.46 31.46 31.22 31.22 5,852 +0.66(+2.16%)
Nov 25, 2011 30.58 30.90 30.50 30.56 9,675 +0.05(+0.16%)
Nov 23, 2011 30.61 30.62 30.39 30.51 6,796 -0.77(-2.45%)
Nov 22, 2011 31.07 31.33 31.02 31.28 3,436 -0.04(-0.14%)
Nov 21, 2011 30.37 32.75 30.37 31.32 7,946 -0.71(-2.23%)
Nov 18, 2011 31.95 32.12 31.84 32.03 7,384 +0.15(+0.48%)
Nov 17, 2011 32.54 32.54 31.71 31.88 26,815 -0.80(-2.45%)
Nov 16, 2011 32.68 32.98 32.39 32.68 20,551 -0.61(-1.85%)
Nov 15, 2011 32.93 33.29 32.72 33.29 6,857 +0.16(+0.50%)
Nov 14, 2011 33.45 33.45 32.85 33.13 2,558 -0.55(-1.64%)
Nov 11, 2011 33.35 33.77 33.35 33.68 2,834 +0.86(+2.61%)
Nov 10, 2011 32.85 33.00 32.72 32.83 5,817 -0.08(-0.25%)
Nov 09, 2011 33.62 33.62 32.88 32.91 5,789 -1.49(-4.33%)
Nov 08, 2011 34.01 34.43 33.66 34.40 10,288 +0.45(+1.31%)
Nov 07, 2011 33.91 33.96 33.43 33.95 5,056 +0.14(+0.42%)
Nov 04, 2011 33.44 33.84 33.44 33.81 2,129 -0.20(-0.58%)
Nov 03, 2011 33.99 34.06 33.34 34.01 7,432 +0.69(+2.07%)
Nov 02, 2011 33.86 33.86 32.84 33.32 1,942 +0.18(+0.54%)
Nov 01, 2011 33.45 33.45 33.08 33.14 7,711 -0.87(-2.56%)
Oct 31, 2011 34.30 34.49 34.01 34.01 16,478 -0.87(-2.50%)
Oct 28, 2011 34.78 34.99 34.78 34.88 3,100 -0.18(-0.50%)
Oct 27, 2011 34.78 35.06 34.40 35.06 11,757 +1.75(+5.26%)
Oct 26, 2011 33.00 33.31 32.73 33.31 7,478 +0.21(+0.63%)
Oct 25, 2011 33.40 33.40 32.99 33.10 10,504 -0.57(-1.68%)
Oct 24, 2011 32.80 33.78 32.80 33.67 2,074 +0.95(+2.89%)
Oct 21, 2011 32.39 32.89 32.39 32.72 4,123 +0.73(+2.28%)
Oct 20, 2011 31.75 31.99 31.45 31.99 3,921 -0.10(-0.31%)
Oct 19, 2011 32.34 32.34 32.08 32.09 51,436 -0.39(-1.20%)
Oct 18, 2011 31.64 32.50 31.62 32.48 4,152 +0.74(+2.33%)
Oct 17, 2011 32.28 32.28 31.70 31.74 5,501 -0.65(-2.01%)
Oct 14, 2011 32.19 32.47 32.17 32.39 7,508 +0.58(+1.83%)
Oct 13, 2011 31.92 31.96 31.53 31.81 8,725 -0.21(-0.67%)
Oct 12, 2011 31.47 32.09 31.47 32.02 2,083 +0.74(+2.37%)
Oct 11, 2011 31.35 31.35 31.18 31.28 3,418 -0.02(-0.05%)
Oct 10, 2011 30.82 31.43 30.82 31.30 3,146 +0.86(+2.81%)
Oct 07, 2011 30.93 30.99 30.44 30.44 1,152 +0.05(+0.17%)
Oct 06, 2011 30.39 30.46 29.83 30.39 3,627 +0.56(+1.88%)
Oct 05, 2011 29.48 29.83 29.01 29.83 3,691 +0.78(+2.69%)
Oct 04, 2011 27.99 29.05 27.99 29.05 20,450 +0.05(+0.17%)
Oct 03, 2011 29.83 29.99 29.00 29.00 9,583 -1.44(-4.74%)
Sep 30, 2011 30.70 30.70 30.37 30.44 2,496 -0.56(-1.80%)
Sep 29, 2011 31.88 31.88 30.92 31.00 4,854 +0.28(+0.92%)
Sep 28, 2011 31.33 31.38 30.72 30.72 17,111 -0.49(-1.56%)
Sep 27, 2011 31.42 31.59 31.21 31.21 1,953 +0.78(+2.55%)
Sep 26, 2011 30.33 30.52 30.13 30.43 10,597 +0.22(+0.72%)
Sep 23, 2011 30.62 30.62 29.92 30.22 7,983 +0.24(+0.79%)
Sep 22, 2011 29.75 30.40 29.75 29.98 25,702 -1.24(-3.97%)
Sep 21, 2011 32.67 32.67 31.22 31.22 19,087 -1.65(-5.02%)
Sep 20, 2011 32.94 33.05 32.77 32.87 4,621 -0.12(-0.36%)
Sep 19, 2011 32.84 32.99 32.80 32.99 34,672 -0.60(-1.79%)
Sep 16, 2011 33.78 33.78 33.25 33.59 2,712 +0.05(+0.15%)
Sep 15, 2011 33.37 33.54 33.34 33.54 2,190 +0.44(+1.34%)
Sep 14, 2011 33.01 33.10 32.55 33.10 3,200 +0.10(+0.29%)
Sep 13, 2011 33.01 33.02 32.73 33.00 4,584 +0.36(+1.11%)
Sep 12, 2011 32.46 32.95 32.42 32.64 1,373 -0.48(-1.46%)
Sep 09, 2011 33.88 33.88 33.04 33.12 4,353 -1.14(-3.33%)
Sep 08, 2011 34.63 34.63 34.09 34.26 3,261 -0.25(-0.72%)
Sep 07, 2011 34.21 34.54 33.83 34.51 2,998 +1.07(+3.20%)
Sep 06, 2011 33.22 33.44 32.84 33.44 7,597 -0.66(-1.94%)
Sep 02, 2011 34.25 34.36 33.71 34.10 5,156 -0.57(-1.63%)
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.