GRI - Cohen & Steers Global Realty Majors ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201843.6743.9243.6743.9243.92900
Jun 19, 201843.3943.5843.3443.5843.58900
Jun 18, 201843.5743.7343.4843.7343.732,100
Jun 15, 201844.0244.0244.0244.0244.02-
Jun 14, 201843.7244.0243.7244.0244.021,000
Jun 13, 201844.4144.4143.5143.7743.777,700
Jun 12, 201844.2644.2644.0144.1844.181,700
Jun 11, 201844.1744.2844.1744.2844.281,200
Jun 08, 201844.0944.1744.0944.1744.17700
Jun 07, 201844.3444.3444.0244.1444.144,000
Jun 06, 201844.0344.1944.0344.1944.19900
Jun 05, 201844.0844.0844.0844.0844.08200
Jun 04, 201843.8044.0243.8044.0244.023,300
Jun 01, 201843.5943.7643.5143.7643.761,800
May 31, 201843.6543.6543.3943.3943.391,900
May 30, 201843.1843.7043.1843.7043.704,700
May 29, 201842.7643.0442.7642.8842.881,300
May 25, 201843.0943.0943.0243.0943.09900
May 24, 201843.2643.2642.9343.0643.065,600
May 23, 201842.9043.1542.8943.1543.152,300
May 22, 201842.9142.9942.9142.9942.992,300
May 21, 201842.6542.9642.6542.9642.961,100
May 18, 201842.8142.8142.7142.7142.71300
May 17, 201842.9742.9742.8342.8942.891,800
May 16, 201843.1743.1743.1743.1743.17500
May 15, 201843.3443.3443.2543.3143.311,700
May 14, 201844.1744.1743.9243.9243.923,400
May 11, 201843.9343.9943.8943.9243.924,400
May 10, 201843.6443.8543.5543.8543.857,500
May 09, 201843.2843.5443.2843.5443.541,100
May 08, 201843.5143.5643.4243.4643.461,700
May 07, 201843.5243.6843.4243.6843.683,400
May 04, 201843.1843.5443.1843.5343.531,600
May 03, 201843.3843.5343.1343.4143.4110,500
May 02, 201843.4543.5243.4543.4643.462,100
May 01, 201843.3543.6643.3543.6643.66600
Apr 30, 201843.4443.4443.2643.3443.34900
Apr 27, 201843.2843.2843.2143.2243.221,400
Apr 26, 201842.4142.7642.4142.7642.762,300
Apr 25, 201842.1442.1542.0642.1542.152,600
Apr 24, 201842.4242.4241.9942.2442.247,800
Apr 23, 201842.2142.3442.0742.0742.073,300
Apr 20, 201842.5942.5942.3342.3342.331,800
Apr 19, 201843.0143.0142.3042.7742.774,200
Apr 18, 201843.0943.3443.0943.3443.341,700
Apr 17, 201842.9043.0942.9043.0943.091,600
Apr 16, 201842.7742.7742.7042.7042.701,000
Apr 13, 201842.6342.6942.5442.6942.691,700
Apr 12, 201842.5842.6442.4342.6342.632,100
Apr 11, 201842.8142.8642.8142.8242.821,900
Apr 10, 201842.9342.9942.7242.7242.722,700
Apr 09, 201842.8142.8142.7442.7442.744,000
Apr 06, 201842.7742.8942.5642.7442.7410,500
Apr 05, 201842.6742.6742.6742.6742.671,300
Apr 04, 201842.1842.7842.1842.7842.786,900
Apr 03, 201842.2742.3842.2742.3842.381,400
Apr 02, 201842.8842.8842.0842.0842.083,200
Mar 29, 201842.6642.6642.4042.5842.584,000
Mar 28, 201842.2442.2442.2442.2442.24300
Mar 27, 201842.0442.1941.8141.8541.851,700
Mar 26, 201841.8141.9141.5241.9141.915,400
Mar 23, 201842.0642.2341.5141.5641.565,400
Mar 22, 201842.5942.6342.2142.2142.213,700
Mar 22, 20180.22 Dividend
Mar 21, 201842.8942.8942.5942.7242.505,500
Mar 20, 201842.7442.9442.7342.8342.6114,000
Mar 19, 201842.8842.8842.8842.8842.66600
Mar 16, 201842.7342.9342.6242.9342.71700
Mar 15, 201842.8342.9142.6742.7042.487,600
Mar 14, 201842.8542.8542.7342.7342.511,000
Mar 13, 201843.0543.0942.7642.7642.543,300
Mar 12, 201842.6642.9942.5542.9942.773,700
Mar 09, 201842.2242.6642.2242.6642.449,600
Mar 08, 201842.4242.4242.2242.4142.192,500
Mar 07, 201841.8642.1641.8642.1641.943,800
Mar 06, 201841.8642.0641.8341.8341.612,400
Mar 05, 201841.4842.0341.4842.0341.811,000
Mar 02, 201841.3441.6741.2841.6741.461,500
Mar 01, 201841.5741.8541.5741.5741.361,400
Feb 28, 201841.9142.0441.7642.0441.821,100
Feb 27, 201842.5342.5341.9341.9341.713,300
Feb 26, 201842.5942.6742.4042.6742.453,000
Feb 23, 201842.1042.3342.0342.3242.103,100
Feb 22, 201841.6541.8841.6541.8841.664,600
Feb 21, 201841.9741.9741.4041.4041.192,000
Feb 20, 201842.1542.4341.8342.0041.785,200
Feb 16, 201842.0142.2442.0142.2442.0246,000
Feb 15, 201842.0242.1141.8142.1141.8920,300
Feb 14, 201841.4341.9041.4341.9041.6814,100
Feb 13, 201841.5641.8241.4941.8241.6010,000
Feb 12, 201841.3741.7041.3741.7041.494,700
Feb 09, 201841.1941.9340.2841.7941.5711,800
Feb 08, 201841.6241.8741.6241.6841.47500
Feb 07, 201842.3042.3941.8942.0841.8610,300
Feb 06, 201841.8642.2741.7542.2742.055,200
Feb 05, 201843.2143.6442.2742.2742.059,800
Feb 02, 201843.9043.9843.6743.7143.482,100
Feb 01, 201844.6244.6744.2844.2844.051,000
Jan 31, 201844.4344.8044.4344.8044.574,000
Jan 30, 201844.5644.6344.3444.4344.202,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...