GRI - Cohen & Steers Global Realty Majors ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201842.0142.2442.0142.2442.2446,000
Feb 15, 201842.0242.1141.8142.1142.1120,300
Feb 14, 201841.4341.9041.4341.9041.9014,100
Feb 13, 201841.5641.8241.4941.8241.8210,000
Feb 12, 201841.3741.7041.3741.7041.704,700
Feb 09, 201841.1941.9340.2841.7941.7911,800
Feb 08, 201841.6241.8741.6241.6841.68500
Feb 07, 201842.3042.3941.8942.0842.0810,300
Feb 06, 201841.8642.2741.7542.2742.275,200
Feb 05, 201843.2143.6442.2742.2742.279,800
Feb 02, 201843.9043.9843.6743.7143.712,100
Feb 01, 201844.6244.6744.2844.2844.281,000
Jan 31, 201844.4344.8044.4344.8044.804,000
Jan 30, 201844.5644.6344.3444.4344.432,500
Jan 29, 201844.7444.7444.7444.7444.74600
Jan 26, 201845.0045.0044.7844.9944.993,700
Jan 25, 201844.8244.8844.8244.8844.88700
Jan 24, 201844.8744.9244.8744.9144.913,700
Jan 23, 201844.6445.0444.6445.0445.048,400
Jan 22, 201844.2644.5044.2644.5044.503,900
Jan 19, 201844.2444.3344.0744.1644.163,800
Jan 18, 201844.4344.4344.0444.1544.1521,400
Jan 17, 201844.3344.4044.0944.4044.402,700
Jan 16, 201844.2144.5544.2144.2244.223,000
Jan 12, 201844.2744.2744.0644.1944.193,100
Jan 11, 201844.3847.4743.9144.3344.3314,000
Jan 10, 201846.9446.9444.5344.5344.535,400
Jan 09, 201845.1545.4444.9044.9044.902,700
Jan 08, 201844.9045.8044.9045.2245.224,300
Jan 05, 201844.7544.9744.7544.9744.9711,400
Jan 04, 201844.8345.2244.7444.7444.742,900
Jan 03, 201844.7445.3544.7444.7744.771,400
Jan 02, 201844.9144.9144.9144.9144.91200
Dec 29, 201745.4345.4344.5744.9244.923,300
Dec 28, 201744.8645.0044.8244.9644.961,900
Dec 27, 201744.3244.4344.0844.4344.439,100
Dec 26, 201744.3544.8344.0444.6344.638,900
Dec 22, 201744.2444.4244.2444.3844.381,200
Dec 21, 201744.0444.2743.9044.2744.271,300
Dec 20, 201745.2145.8044.9045.0045.005,700
Dec 19, 201746.0846.0845.5745.5745.57600
Dec 18, 201746.0446.1445.9746.0046.003,600
Dec 15, 201746.0046.1045.7745.7745.77800
Dec 14, 201745.5145.9045.4845.4845.481,800
Dec 13, 201745.7745.9245.4145.9245.926,400
Dec 12, 201745.2645.7545.2145.7545.751,000
Dec 11, 201745.0845.1445.0745.0845.081,900
Dec 08, 201745.0245.2944.9945.2945.291,300
Dec 07, 201745.0445.2144.7645.2145.211,200
Dec 06, 201745.0745.2844.8445.2645.265,200
Dec 05, 201745.0845.1045.0045.1045.101,900
Dec 04, 201745.2545.2945.0545.0545.053,100
Dec 01, 201745.3345.4945.1845.2045.203,800
Nov 30, 201745.2645.2645.2645.2645.26200
Nov 29, 201745.0445.2644.8945.1045.102,000
Nov 28, 201745.1745.1745.0345.0345.03500
Nov 27, 201745.5045.5045.2945.3345.334,100
Nov 24, 201745.4045.4545.4045.4545.451,400
Nov 22, 201745.3845.4745.2045.3345.332,600
Nov 21, 201745.2545.4945.2145.4845.483,000
Nov 20, 201744.9944.9944.9544.9544.951,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...