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, 2012 39.61 39.62 39.53 39.61 5,859 +0.07(+0.18%)
Nov 29, 2012 39.33 39.59 39.32 39.54 3,350 +0.36(+0.92%)
Nov 28, 2012 39.09 39.22 39.00 39.18 31,006 -0.07(-0.17%)
Nov 27, 2012 39.20 39.47 39.14 39.25 6,117 -0.18(-0.46%)
Nov 26, 2012 39.56 39.56 39.26 39.43 5,212 -0.01(-0.03%)
Nov 23, 2012 39.45 39.47 39.36 39.44 4,904 +0.53(+1.36%)
Nov 21, 2012 38.88 38.99 38.83 38.91 4,917 -0.06(-0.16%)
Nov 20, 2012 38.86 39.04 38.74 38.97 3,285 -0.07(-0.18%)
Nov 19, 2012 38.55 39.04 38.55 39.04 3,463 +0.50(+1.30%)
Nov 16, 2012 38.17 38.54 38.11 38.54 3,537 +0.33(+0.86%)
Nov 15, 2012 38.20 38.50 38.14 38.21 4,475 -0.11(-0.29%)
Nov 14, 2012 38.82 38.99 38.32 38.32 5,749 -0.31(-0.80%)
Nov 13, 2012 38.90 39.06 38.63 38.63 10,815 -0.32(-0.82%)
Nov 12, 2012 38.76 38.95 38.76 38.95 2,814 +0.04(+0.11%)
Nov 09, 2012 38.87 39.10 38.77 38.91 2,479 -0.02(-0.06%)
Nov 08, 2012 39.31 39.31 38.93 38.93 5,363 -0.59(-1.49%)
Nov 07, 2012 39.60 39.60 39.25 39.52 4,791 -0.19(-0.48%)
Nov 06, 2012 39.47 39.85 39.47 39.71 13,011 +0.20(+0.51%)
Nov 05, 2012 40.00 40.00 39.26 39.51 25,588 -0.20(-0.50%)
Nov 02, 2012 39.43 39.92 39.43 39.71 9,121 +0.14(+0.35%)
Nov 01, 2012 39.39 39.66 39.39 39.57 4,265 +0.24(+0.61%)
Oct 31, 2012 39.29 39.85 38.72 39.33 10,093 +0.25(+0.64%)
Oct 26, 2012 39.49 39.08 39.08 39.08 3,500 -0.18(-0.46%)
Oct 25, 2012 39.25 39.26 39.04 39.26 13,232 +0.15(+0.38%)
Oct 24, 2012 39.38 39.38 39.11 39.11 3,652 +0.11(+0.28%)
Oct 23, 2012 38.62 39.00 38.62 39.00 5,328 -0.30(-0.76%)
Oct 19, 2012 39.57 39.74 39.30 39.30 1,473 -0.47(-1.18%)
Oct 18, 2012 39.33 39.84 39.33 39.77 9,002 +0.10(+0.26%)
Oct 17, 2012 39.65 39.67 39.53 39.67 2,882 +0.05(+0.11%)
Oct 16, 2012 39.42 39.62 39.42 39.62 2,047 +0.52(+1.33%)
Oct 15, 2012 39.64 39.64 39.00 39.10 7,551 +0.27(+0.70%)
Oct 12, 2012 39.01 39.23 38.79 38.83 11,003 -0.08(-0.20%)
Oct 11, 2012 38.86 39.04 38.86 38.91 6,045 +0.07(+0.18%)
Oct 10, 2012 38.88 38.93 38.80 38.84 1,941 +0.07(+0.18%)
Oct 09, 2012 38.94 38.94 38.77 38.77 1,839 -0.12(-0.31%)
Oct 08, 2012 38.89 38.98 38.88 38.89 9,210 -0.20(-0.51%)
Oct 05, 2012 39.16 39.51 39.07 39.09 6,595 +0.01(+0.03%)
Oct 04, 2012 39.25 39.31 39.08 39.08 4,920 +0.14(+0.36%)
Oct 03, 2012 39.02 39.07 38.84 38.94 2,853 +0.17(+0.44%)
Oct 02, 2012 39.01 39.01 38.63 38.77 3,186 +0.21(+0.55%)
Oct 01, 2012 39.09 39.12 38.56 38.56 3,777 -0.20(-0.52%)
Sep 28, 2012 38.54 38.81 38.54 38.76 4,657 -0.29(-0.74%)
Sep 27, 2012 37.65 39.26 37.65 39.05 5,952 +0.31(+0.80%)
Sep 26, 2012 39.04 39.04 38.72 38.74 3,591 -0.31(-0.80%)
Sep 25, 2012 39.95 40.14 39.05 39.05 2,517 -0.34(-0.87%)
Sep 24, 2012 39.33 39.40 39.25 39.40 3,089 +0.09(+0.22%)
Sep 21, 2012 39.33 39.50 38.99 39.31 7,327 -0.01(-0.03%)
Sep 20, 2012 39.76 39.76 39.24 39.32 9,513 -0.60(-1.50%)
Sep 19, 2012 39.63 39.94 39.41 39.92 3,928 +0.02(+0.05%)
Sep 18, 2012 40.01 40.18 39.88 39.90 7,297 -0.28(-0.70%)
Sep 17, 2012 40.27 40.29 40.15 40.18 2,265 -0.22(-0.54%)
Sep 14, 2012 40.58 40.61 39.89 40.40 6,301 +0.21(+0.53%)
Sep 13, 2012 39.68 40.19 39.44 40.19 5,629 +0.70(+1.77%)
Sep 12, 2012 39.54 39.59 39.49 39.49 2,401 +0.19(+0.47%)
Sep 11, 2012 38.90 39.32 38.90 39.30 3,488 +0.12(+0.31%)
Sep 10, 2012 39.25 39.25 39.06 39.18 1,194 -0.31(-0.79%)
Sep 07, 2012 39.48 39.57 39.48 39.49 3,461 +0.31(+0.79%)
Sep 06, 2012 38.75 39.20 38.75 39.18 4,252 +0.56(+1.45%)
Sep 05, 2012 38.60 38.66 38.56 38.62 19,469 -0.03(-0.07%)
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.