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, 2019 49.21 49.21 49.00 49.00 2,038 -0.12(-0.23%)
Oct 30, 2019 48.80 49.11 48.80 49.11 3,056 +0.24(+0.49%)
Oct 29, 2019 48.95 48.99 48.88 48.88 9,446 +0.00(+0.00%)
Oct 28, 2019 48.88 48.88 48.88 48.88 549 -0.23(-0.47%)
Oct 25, 2019 49.00 49.11 48.97 49.11 1,000 -0.49(-0.98%)
Oct 24, 2019 49.59 49.60 49.45 49.60 1,486 -0.05(-0.10%)
Oct 23, 2019 49.60 49.65 49.51 49.65 808 +0.06(+0.13%)
Oct 22, 2019 49.71 49.86 49.58 49.58 1,383 -0.12(-0.23%)
Oct 21, 2019 49.53 49.70 49.53 49.70 990 +0.31(+0.63%)
Oct 18, 2019 49.38 49.38 49.38 49.38 400 +0.19(+0.40%)
Oct 17, 2019 49.09 49.19 49.09 49.19 457 +0.24(+0.50%)
Oct 16, 2019 48.80 48.95 48.80 48.95 360 +0.19(+0.39%)
Oct 15, 2019 48.66 48.76 48.66 48.76 586 +0.15(+0.31%)
Oct 14, 2019 48.60 48.60 48.58 48.60 1,221 -0.22(-0.45%)
Oct 11, 2019 48.78 48.83 48.74 48.83 800 +0.32(+0.65%)
Oct 10, 2019 48.23 48.51 48.23 48.51 549 +0.04(+0.09%)
Oct 09, 2019 48.45 48.49 48.37 48.47 1,496 +0.22(+0.46%)
Oct 08, 2019 48.24 48.24 48.24 48.24 153 -0.37(-0.77%)
Oct 07, 2019 48.69 48.85 48.62 48.62 1,143 +0.03(+0.07%)
Oct 04, 2019 48.56 48.58 48.56 48.58 600 +0.21(+0.43%)
Oct 03, 2019 48.33 48.37 48.33 48.37 704 +0.50(+1.05%)
Oct 02, 2019 47.90 47.90 47.74 47.87 1,590 -0.24(-0.50%)
Oct 01, 2019 48.44 48.44 48.09 48.11 3,362 -0.48(-0.99%)
Sep 30, 2019 48.57 48.65 48.46 48.59 1,919 +0.26(+0.53%)
Sep 27, 2019 48.60 48.60 48.28 48.33 1,200 -0.23(-0.47%)
Sep 26, 2019 48.51 48.62 48.51 48.56 368 +0.25(+0.52%)
Sep 25, 2019 48.37 48.37 48.31 48.31 3,216 +0.17(+0.35%)
Sep 24, 2019 48.44 48.44 48.12 48.15 2,231 -0.22(-0.46%)
Sep 23, 2019 48.28 48.48 48.28 48.37 9,229 +0.09(+0.19%)
Sep 20, 2019 48.34 48.40 48.27 48.27 1,900 -0.00(-0.00%)
Sep 19, 2019 48.22 48.28 48.22 48.28 1,267 -0.10(-0.21%)
Sep 18, 2019 48.22 48.38 48.16 48.38 595 -0.08(-0.18%)
Sep 17, 2019 48.31 48.46 48.29 48.46 633 +0.49(+1.01%)
Sep 16, 2019 47.80 47.97 47.80 47.97 272 +0.13(+0.27%)
Sep 13, 2019 47.90 47.90 47.83 47.85 600 -0.08(-0.18%)
Sep 12, 2019 47.92 47.93 47.92 47.93 288 +0.19(+0.39%)
Sep 11, 2019 47.77 47.77 47.74 47.74 390 +0.09(+0.19%)
Sep 10, 2019 47.58 47.65 47.58 47.65 615 -0.59(-1.22%)
Sep 09, 2019 48.24 48.24 48.24 48.24 96 -0.25(-0.51%)
Sep 06, 2019 48.49 48.57 48.49 48.49 2,200 -0.00(-0.01%)
Sep 05, 2019 48.59 48.59 48.43 48.49 1,443 -0.33(-0.68%)
Sep 04, 2019 48.78 48.83 48.78 48.83 485 +0.63(+1.31%)
Sep 03, 2019 47.56 48.20 47.56 48.20 505 +0.26(+0.54%)
Aug 30, 2019 47.91 47.94 47.89 47.94 300 -0.17(-0.35%)
Aug 29, 2019 47.99 48.10 47.99 48.10 1,271 +0.26(+0.55%)
Aug 28, 2019 47.73 47.84 47.73 47.84 1,039 +0.17(+0.35%)
Aug 27, 2019 47.90 47.90 47.67 47.67 459 -0.06(-0.12%)
Aug 26, 2019 47.65 47.73 47.61 47.73 2,638 +0.47(+1.00%)
Aug 23, 2019 47.82 47.99 47.25 47.26 4,500 -0.56(-1.18%)
Aug 22, 2019 47.63 47.90 47.63 47.82 615 -0.03(-0.05%)
Aug 21, 2019 47.76 47.94 47.76 47.85 620 +0.06(+0.12%)
Aug 20, 2019 47.79 47.79 47.79 47.79 80 -0.19(-0.39%)
Aug 19, 2019 47.92 47.97 47.87 47.97 1,059 +0.40(+0.83%)
Aug 16, 2019 47.48 47.59 47.48 47.58 1,100 +0.57(+1.21%)
Aug 15, 2019 46.99 47.01 46.99 47.01 872 +0.58(+1.25%)
Aug 14, 2019 46.58 46.68 46.43 46.43 5,295 -0.84(-1.78%)
Aug 13, 2019 47.26 47.27 47.26 47.27 565 +0.02(+0.04%)
Aug 12, 2019 47.20 47.25 47.20 47.25 4,020 -0.17(-0.36%)
Aug 09, 2019 47.23 47.42 47.23 47.42 800 -0.21(-0.43%)
Aug 08, 2019 47.19 47.62 47.19 47.62 928 +0.62(+1.33%)
Aug 07, 2019 46.77 47.00 46.75 47.00 6,781 +0.42(+0.90%)
Aug 06, 2019 46.53 46.58 46.53 46.58 365 +0.27(+0.58%)
Aug 05, 2019 46.41 46.41 46.23 46.31 788 -0.99(-2.09%)
Aug 02, 2019 47.14 47.30 47.11 47.30 3,600 +0.41(+0.87%)
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.