GRI - Cohen & Steers Global Realty Majors ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201844.5544.5544.4844.5344.53900
Sep 17, 201844.3744.3744.3744.3744.37500
Sep 14, 201844.3044.3544.3044.3244.321,300
Sep 13, 201844.4944.5544.4944.5544.55400
Sep 12, 201844.2144.2844.2044.2844.28900
Sep 11, 201844.0944.1044.0944.1044.10600
Sep 10, 201844.3244.3744.1944.1944.19800
Sep 07, 201844.0044.1144.0044.1144.111,100
Sep 06, 201844.2944.3544.1544.3544.357,400
Sep 05, 201844.1244.3044.1244.2644.261,100
Sep 04, 201844.6244.6244.2944.2944.291,800
Aug 31, 201844.7044.8844.7044.8844.88900
Aug 30, 201844.8044.9344.7644.8344.832,800
Aug 29, 201845.0045.0744.9145.0745.071,900
Aug 28, 201844.6744.9344.6744.9344.931,800
Aug 27, 201844.6444.6444.6444.6444.64500
Aug 24, 201844.4244.4744.3844.4744.471,900
Aug 23, 201844.4244.4344.3444.3444.342,100
Aug 22, 201844.6344.6344.6344.6344.63-
Aug 21, 201844.6844.7244.6044.6344.634,100
Aug 20, 201844.6844.7144.6244.6244.621,900
Aug 17, 201844.2544.5344.2444.5344.531,500
Aug 16, 201844.1444.1844.0244.1844.18600
Aug 15, 201843.6143.7643.5543.7643.761,700
Aug 14, 201843.7643.8543.7243.7343.7351,400
Aug 13, 201843.8443.8843.7943.7943.79800
Aug 10, 201843.8743.8743.8743.8743.87100
Aug 09, 201844.3144.5044.2844.4644.464,500
Aug 08, 201844.3944.4944.3544.3544.35700
Aug 07, 201844.3944.5044.3644.5044.508,800
Aug 06, 201844.4244.4744.2044.4644.4612,700
Aug 03, 201844.2644.3644.2444.3644.361,700
Aug 02, 201844.3344.3643.9844.1244.1231,900
Aug 01, 201844.1144.3644.1144.3644.36800
Jul 31, 201844.0144.4544.0144.3644.361,800
Jul 30, 201843.8043.9943.6943.7243.7215,400
Jul 27, 201843.9643.9643.9643.9643.96200
Jul 26, 201843.8944.1443.8943.9943.993,500
Jul 25, 201843.7444.0843.7444.0844.081,700
Jul 24, 201843.6543.7343.5143.7343.731,700
Jul 23, 201843.5043.5643.5043.5643.56500
Jul 20, 201843.7543.7543.6343.6643.66700
Jul 19, 201843.6243.8943.5643.7443.741,500
Jul 18, 201843.5843.7543.5743.7543.75600
Jul 17, 201843.8743.8743.7143.8143.811,500
Jul 16, 201844.0944.1143.8144.0044.0010,400
Jul 13, 201844.1544.1544.1544.1544.15-
Jul 12, 201844.1444.2444.1344.1544.151,300
Jul 11, 201844.1644.1844.0944.1344.131,900
Jul 10, 201844.3444.4644.3044.3944.392,300
Jul 09, 201844.3744.4344.2144.4344.43900
Jul 06, 201844.4644.4644.4644.4644.46500
Jul 05, 201843.9344.0043.9343.9443.94700
Jul 03, 201843.7343.9843.7343.8343.831,900
Jul 02, 201843.6143.6143.4043.4943.494,600
Jun 29, 201844.0544.0543.6443.9743.973,700
Jun 28, 201843.7443.7743.4643.7743.771,400
Jun 27, 201843.7043.7043.5243.5243.523,600
Jun 26, 201843.8843.8843.7043.8243.821,900
Jun 25, 201843.5643.7043.5043.7043.701,000
Jun 22, 201843.7643.7843.6343.7843.78800
Jun 21, 201843.4343.4543.4343.4443.442,200
Jun 21, 20180.438 Dividend
Jun 20, 201843.6743.9243.6743.9243.48900
Jun 19, 201843.3943.5843.3443.5843.15900
Jun 18, 201843.5743.7343.4843.7343.292,100
Jun 15, 201844.0244.0244.0244.0243.58-
Jun 14, 201843.7244.0243.7244.0243.581,000
Jun 13, 201844.4144.4143.5143.7743.337,700
Jun 12, 201844.2644.2644.0144.1843.741,700
Jun 11, 201844.1744.2844.1744.2843.841,200
Jun 08, 201844.0944.1744.0944.1743.73700
Jun 07, 201844.3444.3444.0244.1443.704,000
Jun 06, 201844.0344.1944.0344.1943.75900
Jun 05, 201844.0844.0844.0844.0843.64200
Jun 04, 201843.8044.0243.8044.0243.583,300
Jun 01, 201843.5943.7643.5143.7643.321,800
May 31, 201843.6543.6543.3943.3942.961,900
May 30, 201843.1843.7043.1843.7043.264,700
May 29, 201842.7643.0442.7642.8842.451,300
May 25, 201843.0943.0943.0243.0942.66900
May 24, 201843.2643.2642.9343.0642.635,600
May 23, 201842.9043.1542.8943.1542.722,300
May 22, 201842.9142.9942.9142.9942.562,300
May 21, 201842.6542.9642.6542.9642.531,100
May 18, 201842.8142.8142.7142.7142.28300
May 17, 201842.9742.9742.8342.8942.461,800
May 16, 201843.1743.1743.1743.1742.74500
May 15, 201843.3443.3443.2543.3142.881,700
May 14, 201844.1744.1743.9243.9243.483,400
May 11, 201843.9343.9943.8943.9243.484,400
May 10, 201843.6443.8543.5543.8543.417,500
May 09, 201843.2843.5443.2843.5443.111,100
May 08, 201843.5143.5643.4243.4643.031,700
May 07, 201843.5243.6843.4243.6843.243,400
May 04, 201843.1843.5443.1843.5343.101,600
May 03, 201843.3843.5343.1343.4142.9810,500
May 02, 201843.4543.5243.4543.4643.032,100
May 01, 201843.3543.6643.3543.6643.22600
Apr 30, 201843.4443.4443.2643.3442.91900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...