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 30, 2015 43.26 43.30 43.24 43.26 1,361 -0.06(-0.15%)
Oct 29, 2015 43.26 43.37 43.24 43.32 7,738 -0.53(-1.21%)
Oct 28, 2015 44.08 44.08 43.52 43.85 4,822 +0.25(+0.57%)
Oct 27, 2015 43.69 43.69 43.60 43.60 502 -0.08(-0.18%)
Oct 26, 2015 43.83 43.84 43.48 43.68 8,514 -0.10(-0.23%)
Oct 23, 2015 44.24 44.24 43.63 43.78 5,259 -0.06(-0.14%)
Oct 22, 2015 43.75 43.84 43.75 43.84 1,621 +0.46(+1.07%)
Oct 21, 2015 43.38 43.38 43.38 43.38 245 -0.15(-0.34%)
Oct 20, 2015 43.47 43.59 43.32 43.53 14,193 -0.02(-0.04%)
Oct 19, 2015 43.54 43.54 43.54 43.54 416 +0.16(+0.37%)
Oct 16, 2015 43.51 43.51 43.33 43.38 2,965 +0.19(+0.44%)
Oct 15, 2015 42.80 43.19 42.80 43.19 3,108 +0.54(+1.25%)
Oct 14, 2015 42.66 42.66 42.53 42.66 900 +0.01(+0.02%)
Oct 13, 2015 42.53 42.65 42.53 42.65 666 -0.42(-0.98%)
Oct 12, 2015 42.99 43.07 42.97 43.07 717 +0.25(+0.58%)
Oct 09, 2015 42.95 42.95 42.66 42.82 3,159 -0.22(-0.52%)
Oct 08, 2015 42.64 43.10 42.51 43.05 5,224 +0.69(+1.62%)
Oct 07, 2015 42.31 42.56 42.31 42.36 4,101 +0.09(+0.20%)
Oct 06, 2015 42.19 42.31 42.19 42.27 1,702 -0.15(-0.35%)
Oct 05, 2015 42.23 42.42 42.23 42.42 2,568 +0.75(+1.80%)
Oct 02, 2015 41.07 41.68 41.07 41.67 2,160 +0.45(+1.10%)
Oct 01, 2015 41.31 41.46 40.97 41.22 2,548 +0.13(+0.31%)
Sep 30, 2015 41.07 41.13 41.01 41.09 1,546 +0.48(+1.18%)
Sep 29, 2015 40.32 40.69 40.32 40.61 10,412 +0.15(+0.37%)
Sep 28, 2015 40.91 40.91 40.21 40.46 44,066 -0.62(-1.51%)
Sep 25, 2015 40.96 41.31 40.90 41.08 6,222 +0.54(+1.34%)
Sep 24, 2015 40.45 40.58 40.45 40.54 4,504 -0.09(-0.23%)
Sep 23, 2015 40.72 40.72 40.35 40.63 27,127 -0.22(-0.54%)
Sep 22, 2015 40.74 40.85 40.74 40.85 796 -0.46(-1.11%)
Sep 21, 2015 41.06 41.31 41.05 41.31 4,824 +0.50(+1.22%)
Sep 18, 2015 41.22 41.25 40.81 40.81 2,211 -0.33(-0.81%)
Sep 17, 2015 40.94 41.64 40.83 41.14 2,532 +0.27(+0.67%)
Sep 16, 2015 40.53 41.01 40.53 40.87 3,317 +0.19(+0.47%)
Sep 15, 2015 40.22 40.71 39.99 40.68 6,875 +0.41(+1.03%)
Sep 14, 2015 40.44 40.44 40.13 40.27 2,060 +0.09(+0.22%)
Sep 11, 2015 39.90 40.46 39.90 40.18 2,479 +0.13(+0.32%)
Sep 10, 2015 39.98 40.22 39.98 40.05 2,005 +0.04(+0.09%)
Sep 09, 2015 40.37 40.37 39.97 40.01 1,837 -0.31(-0.76%)
Sep 08, 2015 39.97 40.32 39.75 40.32 6,700 +1.21(+3.09%)
Sep 04, 2015 39.49 39.11 39.11 39.11 8,900 -1.04(-2.60%)
Sep 03, 2015 40.31 40.31 40.15 40.15 973 +0.33(+0.83%)
Sep 02, 2015 39.94 39.97 39.73 39.82 1,668 +0.35(+0.90%)
Sep 01, 2015 39.69 39.69 39.33 39.47 3,449 -1.19(-2.92%)
Aug 31, 2015 40.49 40.65 40.49 40.65 1,326 -0.48(-1.16%)
Aug 28, 2015 41.25 41.31 40.98 41.13 2,096 -0.10(-0.24%)
Aug 27, 2015 40.93 41.61 40.93 41.23 5,295 +1.08(+2.69%)
Aug 26, 2015 40.13 40.44 40.00 40.15 3,399 -0.42(-1.04%)
Aug 25, 2015 41.31 41.31 40.20 40.57 7,550 -0.33(-0.81%)
Aug 24, 2015 41.32 42.20 32.56 40.90 25,793 -1.09(-2.60%)
Aug 21, 2015 42.64 42.95 41.99 41.99 9,469 -1.27(-2.93%)
Aug 20, 2015 43.31 43.51 43.05 43.26 4,059 -0.65(-1.49%)
Aug 19, 2015 43.47 43.91 43.44 43.91 2,428 +0.18(+0.40%)
Aug 18, 2015 43.50 43.78 43.50 43.73 2,016 +0.09(+0.21%)
Aug 17, 2015 43.52 43.80 43.52 43.64 3,173 +0.07(+0.16%)
Aug 14, 2015 43.41 43.77 43.28 43.57 2,631 +0.13(+0.29%)
Aug 13, 2015 43.04 43.53 43.02 43.44 10,912 +0.28(+0.66%)
Aug 12, 2015 42.95 43.16 42.67 43.16 7,463 -0.21(-0.48%)
Aug 11, 2015 42.95 43.37 42.95 43.37 9,451 -0.01(-0.02%)
Aug 10, 2015 43.29 43.55 43.21 43.38 1,399 +0.10(+0.23%)
Aug 07, 2015 42.86 43.33 42.86 43.28 2,308 +0.26(+0.60%)
Aug 06, 2015 43.22 43.22 42.62 43.02 5,986 -0.14(-0.32%)
Aug 05, 2015 43.58 43.81 43.09 43.16 4,716 +0.03(+0.07%)
Aug 04, 2015 43.49 43.49 43.10 43.13 1,367 +0.23(+0.54%)
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.