UK markets open in 5 hours 36 minutes
NIKKEI 225
38,590.77 +354.70 (+0.93%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,336.60 +5.40 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,722.54 -599.69 (-1.17%)
Cohen & Steers Global Realty Majors ETF (GRI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.4093 | 0.4297 | 0.4062 | 0.4171 | 0.4171 | 74,030 |
| 03 May 2024 | 0.4450 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 86,500 |
| 02 May 2024 | 0.4300 | 0.4440 | 0.4180 | 0.4290 | 0.4290 | 66,100 |
| 01 May 2024 | 0.4230 | 0.4430 | 0.4100 | 0.4240 | 0.4240 | 89,300 |
| 30 Apr 2024 | 0.4490 | 0.4490 | 0.4210 | 0.4290 | 0.4290 | 38,900 |
| 29 Apr 2024 | 0.4300 | 0.4490 | 0.4200 | 0.4300 | 0.4300 | 77,900 |
| 26 Apr 2024 | 0.4490 | 0.4620 | 0.4200 | 0.4300 | 0.4300 | 62,300 |
| 25 Apr 2024 | 0.4240 | 0.4420 | 0.4200 | 0.4300 | 0.4300 | 25,100 |
| 24 Apr 2024 | 0.4340 | 0.4530 | 0.4120 | 0.4370 | 0.4370 | 118,100 |
| 23 Apr 2024 | 0.4510 | 0.4760 | 0.4250 | 0.4470 | 0.4470 | 143,400 |
| 22 Apr 2024 | 0.5170 | 0.5300 | 0.4210 | 0.4600 | 0.4600 | 394,500 |
| 19 Apr 2024 | 0.5280 | 0.5900 | 0.5080 | 0.5280 | 0.5280 | 422,600 |
| 18 Apr 2024 | 0.5180 | 0.5290 | 0.5050 | 0.5170 | 0.5170 | 45,700 |
| 17 Apr 2024 | 0.5200 | 0.5280 | 0.5100 | 0.5100 | 0.5100 | 58,400 |
| 16 Apr 2024 | 0.5610 | 0.5630 | 0.5200 | 0.5230 | 0.5230 | 185,700 |
| 15 Apr 2024 | 0.5340 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 24,300 |
| 12 Apr 2024 | 0.5500 | 0.5500 | 0.5110 | 0.5110 | 0.5110 | 32,300 |
| 11 Apr 2024 | 0.5280 | 0.5420 | 0.5100 | 0.5100 | 0.5100 | 57,400 |
| 10 Apr 2024 | 0.5570 | 0.5600 | 0.5260 | 0.5260 | 0.5260 | 64,000 |
| 09 Apr 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 138,100 |
| 08 Apr 2024 | 0.5200 | 0.5460 | 0.5200 | 0.5460 | 0.5460 | 170,000 |
| 05 Apr 2024 | 0.5350 | 0.5400 | 0.5040 | 0.5190 | 0.5190 | 54,300 |
| 04 Apr 2024 | 0.5370 | 0.5500 | 0.5030 | 0.5330 | 0.5330 | 93,700 |
| 03 Apr 2024 | 0.5800 | 0.5810 | 0.5050 | 0.5260 | 0.5260 | 262,100 |
| 02 Apr 2024 | 0.7500 | 0.7500 | 0.5420 | 0.5530 | 0.5530 | 442,600 |
| 01 Apr 2024 | 0.7760 | 0.7810 | 0.7270 | 0.7500 | 0.7500 | 126,200 |
| 28 Mar 2024 | 0.7610 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 126,900 |
| 27 Mar 2024 | 0.7750 | 0.8000 | 0.7530 | 0.7760 | 0.7760 | 81,500 |
| 26 Mar 2024 | 0.7700 | 0.7950 | 0.7510 | 0.7530 | 0.7530 | 63,500 |
| 25 Mar 2024 | 0.7800 | 0.8000 | 0.7550 | 0.7750 | 0.7750 | 116,500 |
| 22 Mar 2024 | 0.8140 | 0.8300 | 0.7710 | 0.7830 | 0.7830 | 129,300 |
| 21 Mar 2024 | 0.7900 | 0.8160 | 0.7600 | 0.7860 | 0.7860 | 81,800 |
| 20 Mar 2024 | 0.7600 | 0.8460 | 0.7560 | 0.7960 | 0.7960 | 273,200 |
| 19 Mar 2024 | 0.7500 | 0.7730 | 0.7500 | 0.7560 | 0.7560 | 129,500 |
| 18 Mar 2024 | 0.7730 | 0.7730 | 0.7500 | 0.7550 | 0.7550 | 170,600 |
| 15 Mar 2024 | 0.7750 | 0.7950 | 0.7600 | 0.7730 | 0.7730 | 101,600 |
| 14 Mar 2024 | 0.8160 | 0.8160 | 0.7540 | 0.7760 | 0.7760 | 882,100 |
| 13 Mar 2024 | 0.8080 | 0.8400 | 0.8000 | 0.8060 | 0.8060 | 90,000 |
| 12 Mar 2024 | 0.8450 | 0.8580 | 0.8200 | 0.8450 | 0.8450 | 69,100 |
| 11 Mar 2024 | 0.9000 | 0.9150 | 0.8210 | 0.8480 | 0.8480 | 182,600 |
| 08 Mar 2024 | 0.8150 | 0.8800 | 0.7910 | 0.8780 | 0.8780 | 294,500 |
| 07 Mar 2024 | 0.8000 | 0.8150 | 0.7900 | 0.8070 | 0.8070 | 117,900 |
| 06 Mar 2024 | 0.8100 | 0.8680 | 0.7800 | 0.8150 | 0.8150 | 124,000 |
| 05 Mar 2024 | 0.8400 | 0.8680 | 0.8050 | 0.8100 | 0.8100 | 202,700 |
| 04 Mar 2024 | 0.8510 | 0.8600 | 0.8000 | 0.8370 | 0.8370 | 653,000 |
| 01 Mar 2024 | 0.8290 | 0.8450 | 0.8000 | 0.8200 | 0.8200 | 120,600 |
| 29 Feb 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8010 | 0.8010 | 143,600 |
| 28 Feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8350 | 0.8350 | 107,900 |
| 27 Feb 2024 | 0.8610 | 0.8780 | 0.7930 | 0.8120 | 0.8120 | 275,700 |
| 26 Feb 2024 | 0.9200 | 0.9470 | 0.8400 | 0.8800 | 0.8800 | 372,100 |
| 23 Feb 2024 | 0.7860 | 0.9200 | 0.7510 | 0.8720 | 0.8720 | 843,400 |
| 22 Feb 2024 | 1.0500 | 1.0500 | 0.8100 | 0.8450 | 0.8450 | 7,817,100 |
| 21 Feb 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 198,100 |
| 20 Feb 2024 | 1.0400 | 1.0550 | 0.9600 | 0.9700 | 0.9700 | 180,900 |
| 16 Feb 2024 | 1.0300 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 152,500 |
| 15 Feb 2024 | 1.1000 | 1.1000 | 0.9900 | 1.0600 | 1.0600 | 148,100 |
| 14 Feb 2024 | 1.1500 | 1.2000 | 1.0200 | 1.1000 | 1.1000 | 244,300 |
| 13 Feb 2024 | 1.2300 | 1.2450 | 1.1100 | 1.1400 | 1.1400 | 275,100 |
| 12 Feb 2024 | 1.3200 | 1.3800 | 1.1500 | 1.2100 | 1.2100 | 379,400 |
| 09 Feb 2024 | 1.2400 | 1.6200 | 1.2400 | 1.3400 | 1.3400 | 969,900 |
| 08 Feb 2024 | 1.1500 | 1.2700 | 1.0800 | 1.2500 | 1.2500 | 297,000 |
| 07 Feb 2024 | 1.3000 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 318,100 |
| 06 Feb 2024 | 1.3400 | 1.4900 | 1.2500 | 1.3200 | 1.3200 | 420,600 |
| 05 Feb 2024 | 1.3500 | 1.3700 | 1.1000 | 1.3200 | 1.3200 | 570,200 |
| 02 Feb 2024 | 1.6500 | 1.7300 | 1.3500 | 1.4400 | 1.4400 | 4,456,700 |
| 01 Feb 2024 | 1.8000 | 4.8900 | 1.5200 | 1.9500 | 1.9500 | 20,385,000 |
| 31 Jan 2024 | 2.7100 | 2.7900 | 1.6100 | 1.6200 | 1.6200 | 329,000 |
| 30 Jan 2024 | 2.6200 | 5.0000 | 2.6200 | 2.8700 | 2.8700 | 1,907,800 |
| 30 Jan 2024 | 1:7 Stock split | |||||
| 29 Jan 2024 | 2.0020 | 2.9400 | 2.0020 | 2.6740 | 2.6740 | 252,143 |
| 26 Jan 2024 | 1.8900 | 2.1000 | 1.8900 | 2.0650 | 2.0650 | 40,957 |
| 25 Jan 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 5,386 |
| 24 Jan 2024 | 2.0300 | 2.0300 | 1.7570 | 1.8270 | 1.8270 | 9,971 |
| 23 Jan 2024 | 2.0300 | 2.1000 | 1.8900 | 1.9390 | 1.9390 | 5,143 |
| 22 Jan 2024 | 2.0020 | 2.1000 | 1.7850 | 2.0300 | 2.0300 | 10,757 |
| 19 Jan 2024 | 2.1140 | 2.1140 | 1.7570 | 1.9040 | 1.9040 | 17,100 |
| 18 Jan 2024 | 2.1700 | 2.1700 | 1.9600 | 2.0020 | 2.0020 | 10,343 |
| 17 Jan 2024 | 2.1700 | 2.2400 | 2.0300 | 2.0300 | 2.0300 | 7,871 |
| 16 Jan 2024 | 2.2050 | 2.2050 | 2.0370 | 2.0370 | 2.0370 | 10,429 |
| 12 Jan 2024 | 2.2750 | 2.3450 | 1.9880 | 2.2050 | 2.2050 | 27,814 |
| 11 Jan 2024 | 2.4150 | 2.4150 | 2.2470 | 2.2470 | 2.2470 | 6,629 |
| 10 Jan 2024 | 2.5060 | 2.5060 | 2.2540 | 2.2750 | 2.2750 | 10,500 |
| 09 Jan 2024 | 2.2820 | 2.5130 | 2.2820 | 2.4570 | 2.4570 | 12,357 |
| 08 Jan 2024 | 2.2890 | 2.3450 | 2.2750 | 2.2820 | 2.2820 | 6,800 |
| 05 Jan 2024 | 2.2960 | 2.3450 | 2.2400 | 2.2890 | 2.2890 | 12,971 |
| 04 Jan 2024 | 2.4010 | 2.4500 | 2.2400 | 2.2750 | 2.2750 | 10,629 |
| 03 Jan 2024 | 2.5060 | 2.5690 | 2.3100 | 2.3100 | 2.3100 | 13,543 |
| 02 Jan 2024 | 2.4850 | 2.6600 | 2.3870 | 2.4850 | 2.4850 | 15,614 |
| 29 Dec 2023 | 2.6530 | 2.8000 | 2.4570 | 2.6950 | 2.6950 | 40,671 |
| 28 Dec 2023 | 2.4430 | 2.7300 | 2.3800 | 2.7230 | 2.7230 | 38,386 |
| 27 Dec 2023 | 2.3660 | 2.4500 | 2.3100 | 2.4080 | 2.4080 | 26,557 |
| 26 Dec 2023 | 2.3100 | 2.4290 | 2.2400 | 2.3660 | 2.3660 | 30,757 |
| 22 Dec 2023 | 2.5900 | 2.5970 | 2.2400 | 2.3100 | 2.3100 | 55,243 |
| 21 Dec 2023 | 2.7230 | 2.7300 | 2.5200 | 2.5970 | 2.5970 | 26,671 |
| 20 Dec 2023 | 3.0240 | 3.0310 | 2.6600 | 2.8350 | 2.8350 | 38,557 |
| 19 Dec 2023 | 2.8700 | 3.0730 | 2.8700 | 2.8840 | 2.8840 | 24,800 |
| 18 Dec 2023 | 3.1500 | 3.2200 | 2.9400 | 3.0520 | 3.0520 | 7,429 |
| 15 Dec 2023 | 3.0100 | 3.1920 | 3.0100 | 3.0800 | 3.0800 | 10,186 |
| 14 Dec 2023 | 2.9400 | 3.0450 | 2.7300 | 3.0030 | 3.0030 | 12,500 |
| 13 Dec 2023 | 2.6950 | 3.0800 | 2.5900 | 2.8840 | 2.8840 | 19,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.