U.S. Markets close in 3 hrs 4 mins

Cohen & Steers Global Realty Majors ETF (GRI)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.5383+0.18 (+0.40%)
As of 10:16AM EDT. Market open.
People also watch
FFRFRIIFEUDRWFTY
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201744.3344.5444.3344.5444.541,625
Jun 22, 201744.3644.3644.1544.3644.362,900
Jun 21, 201744.5544.5544.4344.4344.431,300
Jun 20, 201745.0345.0344.7944.8644.864,000
Jun 19, 201745.3545.3945.1645.3145.315,600
Jun 16, 201745.2845.3045.2445.3045.301,000
Jun 15, 201744.9245.2244.9245.1945.193,000
Jun 14, 201745.2945.3545.1745.1745.172,600
Jun 13, 201744.9544.9844.8744.9844.982,700
Jun 12, 201744.5444.6944.5144.6944.691,500
Jun 09, 201744.4144.6244.2944.5044.501,800
Jun 08, 201744.4144.5844.4144.5844.582,200
Jun 07, 201744.7444.8044.6644.7944.795,500
Jun 06, 201744.7444.7444.5544.6244.624,100
Jun 05, 201744.5144.5144.5144.5144.51500
Jun 02, 201744.4944.7844.4944.7844.78800
Jun 01, 201744.2044.3444.1144.3444.344,400
May 31, 201744.0644.0643.9843.9843.98600
May 30, 201744.0844.0843.9844.0744.071,000
May 26, 201744.1244.1243.9644.0744.074,200
May 25, 201744.2544.3244.1944.2744.274,100
May 24, 201744.0244.1443.9944.1444.142,900
May 23, 201743.9843.9843.9043.9743.974,400
May 22, 201744.0344.0343.9644.0144.011,100
May 19, 201743.7744.0543.7743.9243.922,600
May 18, 201743.7043.8543.6643.8543.856,800
May 17, 201743.6043.7543.6043.7443.745,900
May 16, 201743.7043.7043.6043.6243.621,600
May 15, 201743.7843.9843.7743.7743.772,100
May 12, 201743.6943.6943.6943.6943.69700
May 11, 201743.5343.7643.5343.7643.761,600
May 10, 201743.7843.8643.7843.7843.783,000
May 09, 201743.6643.7243.5843.5843.584,900
May 08, 201743.7243.7743.6843.7743.771,200
May 05, 201744.0944.0943.4444.0644.064,400
May 04, 201743.4643.6643.2543.6443.643,200
May 03, 201743.8443.8643.5843.6443.642,800
May 02, 201743.8044.2243.7743.9643.963,700
May 01, 201743.7243.7743.6243.6243.62800
Apr 28, 201743.4043.5043.3343.5043.506,200
Apr 27, 201743.8344.0043.7443.8443.849,700
Apr 26, 201744.0744.0943.9943.9943.99800
Apr 25, 201744.1644.1944.0944.1944.192,500
Apr 24, 201743.8843.9343.7043.9343.934,300
Apr 21, 201744.2144.2143.9944.1544.152,200
Apr 20, 201744.1544.3244.1044.3244.327,600
Apr 19, 201744.3344.4644.1744.1744.172,100
Apr 18, 201744.4944.4944.4744.4844.481,000
Apr 17, 201744.3444.3744.3444.3744.371,100
Apr 13, 201744.0344.1143.9343.9343.933,200
Apr 12, 201743.9744.0143.8543.9043.907,500
Apr 11, 201743.6743.8743.6743.7943.795,700
Apr 10, 201743.4643.6443.4643.5743.576,700
Apr 07, 201743.4343.5343.4243.5243.525,500
Apr 06, 201743.3843.4843.3443.3943.392,400
Apr 05, 201743.3543.3543.2143.2143.212,900
Apr 04, 201743.0943.1443.0943.1143.111,700
Apr 03, 201743.0043.1242.9743.1243.123,000
Mar 31, 201742.7843.0342.7843.0243.021,600
Mar 30, 201742.6842.8442.6842.7742.77800
Mar 29, 201742.7842.9042.7542.8842.888,000
Mar 28, 201742.7842.7842.6942.7842.784,500
Mar 27, 201742.8742.9742.6442.7142.712,400
Mar 24, 201742.9343.1142.9342.9942.993,400
Mar 23, 201743.0743.1842.8842.8842.882,700
Mar 22, 201742.3942.7942.3942.7942.792,600
Mar 21, 201743.0443.0442.6742.6742.672,200
Mar 20, 201742.8242.8242.8242.8242.82300
Mar 17, 201742.7942.9042.7842.8342.832,500
Mar 16, 201742.6842.8442.6842.7542.754,500
Mar 15, 201741.8142.6241.7742.5042.5081,700
Mar 14, 201741.7041.8041.7041.7541.751,300
Mar 13, 201741.8542.1241.8541.9541.9513,600
Mar 10, 201741.7741.7841.7041.7841.781,000
Mar 09, 201742.1642.2741.7541.8841.882,000
Mar 08, 201742.6142.6142.3242.3342.334,100
Mar 07, 201742.7542.7542.6242.6642.664,200
Mar 06, 201742.7542.9542.7542.8742.8715,000
Mar 03, 201742.9043.0942.7843.0943.093,700
Mar 02, 201743.3143.3143.0543.1243.127,400
Mar 01, 201743.6043.6143.2943.5543.5511,200
Feb 28, 201743.5143.6843.4243.4743.4762,200
Feb 27, 201743.6343.8243.6343.6943.6920,300
Feb 24, 201743.4243.6543.4243.6543.654,000
Feb 23, 201743.3043.5943.2943.5943.5914,600
Feb 22, 201743.3043.4743.0643.1543.155,900
Feb 21, 201743.2543.4543.1243.4543.457,700
Feb 17, 201743.0443.1342.7943.0443.045,400
Feb 16, 201743.1443.1942.9943.0343.0323,700
Feb 15, 201742.6943.1342.5042.8142.8143,400
Feb 14, 201742.8342.8842.6442.8842.885,400
Feb 13, 201742.8843.0242.8842.9442.946,000
Feb 10, 201742.8443.0842.8443.0643.067,800
Feb 09, 201742.7342.8042.7342.8042.801,100
Feb 08, 201742.3642.7342.3642.6542.6514,700
Feb 07, 201742.2242.3542.1542.3242.324,700
Feb 06, 201742.2042.2942.0242.2942.2910,000
Feb 03, 201742.3842.4142.1642.3242.3226,800
Feb 02, 201741.9242.3041.9242.1042.103,700
Feb 01, 201742.2842.3041.7741.8841.886,000
*Close price adjusted for dividends and splits.
Loading more data...