GRI - Cohen & Steers Global Realty Majors ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201745.1645.3745.0145.0845.083,000
Nov 16, 201745.0245.3544.9345.3445.346,200
Nov 15, 201745.2245.4445.0845.2145.212,600
Nov 14, 201745.2945.3945.2945.3045.30800
Nov 13, 201745.3545.4545.2045.4445.441,700
Nov 10, 201745.3745.3745.3345.3445.342,600
Nov 09, 201745.2245.3145.2245.3145.314,500
Nov 08, 201745.1345.3045.1345.2345.232,900
Nov 07, 201745.0945.0944.8945.0545.051,200
Nov 06, 201744.5144.9144.4944.7644.765,600
Nov 03, 201744.4744.4744.4744.4744.47300
Nov 02, 201744.5044.6444.3944.6444.643,500
Nov 01, 201744.3044.3944.1644.3944.391,100
Oct 31, 201744.1544.1544.0044.1244.123,000
Oct 30, 201744.3444.3443.9844.2544.251,600
Oct 27, 201744.1844.1844.0944.1144.111,700
Oct 26, 201743.9643.9643.9643.9643.96700
Oct 25, 201743.9444.2643.8144.0044.004,400
Oct 24, 201744.3744.3944.2444.3844.381,800
Oct 23, 201744.7744.7744.4444.5644.562,200
Oct 20, 201744.8744.9244.8044.8044.802,200
Oct 19, 201745.0845.0844.9144.9544.951,200
Oct 18, 201745.0245.2145.0245.2145.21500
Oct 17, 201744.8644.9244.8344.9244.926,400
Oct 16, 201745.1645.1644.9144.9144.911,400
Oct 13, 201745.1945.2745.0345.2045.203,000
Oct 12, 201744.6945.0744.4244.9944.998,200
Oct 11, 201744.8344.8344.8344.8344.83500
Oct 10, 201744.4844.7044.4744.7044.701,700
Oct 09, 201744.5944.5944.1344.1444.141,600
Oct 06, 201744.1644.3643.8744.3644.362,500
Oct 05, 201744.2944.3944.2744.3644.363,900
Oct 04, 201743.9744.2943.8644.2944.292,800
Oct 03, 201743.8844.1043.8844.1044.10800
Oct 02, 201744.1844.1844.1544.1544.15700
Sep 29, 201744.1644.2544.0644.2444.242,000
Sep 28, 201743.8443.9643.7343.9643.963,200
Sep 27, 201744.0644.0643.6543.9143.916,400
Sep 26, 201744.1344.2444.1244.2444.242,500
Sep 25, 201744.1644.4644.1244.1444.145,300
Sep 22, 201744.4544.4544.1144.2944.291,700
Sep 21, 201745.0145.0144.6344.7344.732,800
Sep 21, 20170.331 Dividend
Sep 20, 201744.9545.1044.7944.7944.462,900
Sep 19, 201745.1545.1545.0645.0844.751,800
Sep 18, 201745.5545.5845.2245.2244.89900
Sep 15, 201745.4845.5345.2945.5345.194,600
Sep 14, 201745.3245.3745.1845.3345.004,900
Sep 13, 201745.1945.2245.1245.1944.862,800
Sep 12, 201745.6145.9245.3145.3845.041,500
Sep 11, 201745.5845.9745.5845.6845.344,800
Sep 08, 201745.4445.5545.3045.4145.071,200
Sep 07, 201745.2045.6045.1645.3745.034,100
Sep 06, 201745.0345.1545.0145.0644.732,000
Sep 05, 201744.9644.9844.6544.8244.494,600
Sep 01, 201745.0145.1644.8544.8544.523,800
Aug 31, 201744.7544.9944.7544.9944.662,700
Aug 30, 201744.5544.7044.4244.7044.374,100
Aug 29, 201744.6544.6644.5944.6244.293,000
Aug 28, 201744.9044.9044.5444.5944.263,500
Aug 25, 201744.7144.8544.6544.7744.446,700
Aug 24, 201744.8244.8644.6044.6644.333,200
Aug 23, 201744.5944.7944.5844.7944.465,200
Aug 22, 201744.6544.6744.4544.5644.2310,600
Aug 21, 201744.4544.4944.3944.4644.135,100
Aug 18, 201744.4144.4144.1244.2143.883,700
Aug 17, 201744.6644.6644.4144.4144.084,900
Aug 16, 201744.5544.7944.5544.7444.4124,700
Aug 15, 201744.3544.4744.2944.4744.149,700
Aug 14, 201744.2844.6744.2844.6744.342,000
Aug 11, 201744.1144.1743.9244.1243.792,800
Aug 10, 201744.4744.6244.4044.4744.148,100
Aug 09, 201744.5344.9044.5344.7244.393,500
Aug 08, 201744.8244.8444.7644.8244.492,800
Aug 07, 201744.8844.8944.7044.7944.462,800
Aug 04, 201745.0445.0644.9844.9844.653,600
Aug 03, 201745.0945.1444.9444.9744.642,700
Aug 02, 201744.9545.1044.8944.8944.565,600
Aug 01, 201745.1745.1745.0045.1644.837,900
Jul 31, 201744.8044.8844.6444.8144.484,700
Jul 28, 201744.8444.9144.7844.8344.505,100
Jul 27, 201744.7444.8544.7044.7444.413,200
Jul 26, 201744.4144.7144.3644.7144.384,600
Jul 25, 201744.2544.3944.2544.3744.042,000
Jul 24, 201744.4644.4844.4044.4244.092,500
Jul 21, 201744.4844.4844.3244.3344.002,600
Jul 20, 201744.5344.5644.5344.5544.221,400
Jul 19, 201744.4844.6144.4844.5144.183,100
Jul 18, 201744.3244.5744.2044.5444.213,100
Jul 17, 201744.0844.1944.0844.1943.863,500
Jul 14, 201743.8744.0343.8744.0143.682,700
Jul 13, 201743.6043.6843.5943.5943.271,100
Jul 12, 201743.3943.4343.3943.4143.091,800
Jul 11, 201743.0643.2542.8043.2542.931,700
Jul 10, 201743.3143.3543.2943.3443.022,800
Jul 07, 201743.2743.2743.2643.2642.94800
Jul 06, 201743.4143.4243.1343.1742.852,000
Jul 05, 201743.7543.7543.7543.7543.43700
Jul 03, 201743.9544.1743.8844.1743.841,400
Jun 30, 201744.3044.3044.0544.1043.771,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...