GRI - Cohen & Steers Global Realty Majors ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201843.530043.530042.700042.700042.70001,400
Dec 14, 201843.630043.750043.540043.750043.75001,200
Dec 13, 201843.730043.920043.730043.920043.9200900
Dec 12, 201844.080044.240043.700043.810043.81001,400
Dec 11, 201844.380044.430044.120044.120044.12001,600
Dec 10, 201843.810043.920043.590043.920043.9200600
Dec 07, 201844.420044.480044.110044.470044.470013,300
Dec 06, 201843.350044.560043.320044.560044.56006,500
Dec 04, 201844.260044.260043.900043.900043.9000600
Dec 03, 201844.240044.240044.040044.040044.0400500
Nov 30, 201844.130044.210043.860044.150044.15003,300
Nov 29, 201843.950043.970043.950043.970043.97001,200
Nov 28, 201843.990044.000043.950044.000044.0000900
Nov 27, 201843.740043.740043.380043.700043.70001,300
Nov 26, 201843.670043.670043.480043.670043.67002,200
Nov 23, 201843.460043.460043.460043.460043.4600-
Nov 21, 201843.620043.630043.460043.460043.4600800
Nov 20, 201843.500043.500043.120043.120043.12005,100
Nov 19, 201843.800043.860043.430043.430043.4300900
Nov 16, 201843.370043.790043.370043.790043.7900600
Nov 15, 201843.350043.380043.100043.290043.29007,100
Nov 14, 201843.550043.550043.550043.550043.5500200
Nov 13, 201843.340043.340043.340043.340043.3400200
Nov 12, 201843.360043.570043.340043.340043.34006,900
Nov 09, 201843.030043.030043.030043.030043.0300100
Nov 08, 201843.060043.130043.060043.130043.1300700
Nov 07, 201843.020043.400043.020043.400043.40007,600
Nov 06, 201842.450042.790042.450042.790042.79005,700
Nov 05, 201841.960042.470041.960042.470042.47006,300
Nov 02, 201841.960041.960041.960041.960041.9600700
Nov 01, 201842.390042.460042.390042.460042.4600500
Oct 31, 201842.430042.430042.300042.300042.30001,300
Oct 30, 201842.190042.600042.100042.500042.50003,100
Oct 29, 201842.380042.430041.990042.080042.08004,800
Oct 26, 201842.370042.370041.650042.060042.06006,700
Oct 25, 201842.190042.510042.190042.510042.51002,100
Oct 24, 201841.950042.000041.950042.000042.0000300
Oct 23, 201841.680042.230041.600042.230042.23002,900
Oct 22, 201842.280042.280042.280042.280042.2800500
Oct 19, 201842.200042.410042.200042.410042.41001,200
Oct 18, 201842.140042.140042.140042.140042.1400300
Oct 17, 201842.020042.110042.020042.110042.1100700
Oct 16, 201841.710042.050041.650042.050042.05003,100
Oct 15, 201841.280041.490041.260041.410041.41006,000
Oct 12, 201841.500041.890041.260041.440041.440051,000
Oct 11, 201842.110042.110042.020042.020042.0200500
Oct 10, 201842.820042.820042.820042.820042.8200-
Oct 09, 201842.570042.820042.550042.820042.82002,300
Oct 08, 201842.280042.540042.280042.480042.48002,700
Oct 05, 201842.170042.180042.170042.180042.1800300
Oct 04, 201842.140042.140042.140042.140042.1400900
Oct 03, 201843.100043.100042.730042.730042.73001,200
Oct 02, 201843.440043.440043.060043.090043.09003,100
Oct 01, 201843.500043.620043.440043.440043.44004,900
Sep 28, 201843.560043.710043.490043.650043.65001,000
Sep 27, 201843.530043.960043.530043.690043.69003,400
Sep 26, 201843.750043.820043.750043.820043.82001,800
Sep 25, 201843.640043.800043.640043.800043.80001,600
Sep 24, 201844.170044.170043.580043.640043.64001,700
Sep 21, 201844.260044.260044.210044.260044.26001,100
Sep 20, 201844.160044.260044.160044.260044.26002,100
Sep 20, 20180.221 Dividend
Sep 19, 201844.520044.620044.260044.260044.03902,500
Sep 18, 201844.550044.550044.480044.530044.3077900
Sep 17, 201844.370044.370044.370044.370044.1484500
Sep 14, 201844.300044.350044.300044.320044.09871,300
Sep 13, 201844.490044.550044.490044.550044.3276400
Sep 12, 201844.210044.280044.200044.280044.0589900
Sep 11, 201844.090044.100044.090044.100043.8798600
Sep 10, 201844.320044.370044.190044.190043.9693800
Sep 07, 201844.000044.110044.000044.110043.88981,100
Sep 06, 201844.290044.350044.150044.350044.12867,400
Sep 05, 201844.120044.300044.120044.260044.03901,100
Sep 04, 201844.620044.620044.290044.290044.06891,800
Aug 31, 201844.700044.880044.700044.880044.6559900
Aug 30, 201844.800044.930044.760044.830044.60622,800
Aug 29, 201845.000045.070044.910045.070044.84501,900
Aug 28, 201844.670044.930044.670044.930044.70571,800
Aug 27, 201844.640044.640044.640044.640044.4171500
Aug 24, 201844.420044.470044.380044.470044.24801,900
Aug 23, 201844.420044.430044.340044.340044.11862,100
Aug 22, 201844.630044.630044.630044.630044.4072-
Aug 21, 201844.680044.720044.600044.630044.40724,100
Aug 20, 201844.680044.710044.620044.620044.39721,900
Aug 17, 201844.250044.530044.240044.530044.30771,500
Aug 16, 201844.140044.180044.020044.180043.9594600
Aug 15, 201843.610043.760043.550043.760043.54151,700
Aug 14, 201843.760043.850043.720043.730043.511651,400
Aug 13, 201843.840043.880043.790043.790043.5714800
Aug 10, 201843.870043.870043.870043.870043.6509100
Aug 09, 201844.310044.500044.280044.460044.23804,500
Aug 08, 201844.390044.490044.350044.350044.1286700
Aug 07, 201844.390044.500044.360044.500044.27788,800
Aug 06, 201844.420044.470044.200044.460044.238012,700
Aug 03, 201844.260044.360044.240044.360044.13851,700
Aug 02, 201844.330044.360043.980044.120043.899731,900
Aug 01, 201844.110044.360044.110044.360044.1385800
Jul 31, 201844.010044.450044.010044.360044.13851,800
Jul 30, 201843.800043.990043.690043.720043.501715,400
Jul 27, 201843.960043.960043.960043.960043.7405200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...