CRIB
Russell Investments Global Real Estate ETF
stockNYSEETF
At CloseOct 1, 2026 10:50:23 AM EDT
23.26USD-1.649%(-0.39)16
After-hoursOct 2, 2026 4:10:30 PM EDT
23.33USD+0.304%(+0.07)
CRIB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.33 | 23.33 | 23.33 | 23.33 | -0.027% | 16 | 0.000% |
| 2026-10-01 | 23.28 | 23.34 | 23.28 | 23.34 | -0.748% | 1,052 | -0.027% |
| 2026-09-30 | 23.65 | 23.65 | 23.51 | 23.51 | -0.743% | 498 | -0.775% |
| 2026-09-29 | 23.69 | 23.69 | 23.69 | 23.69 | -0.213% | 12 | -1.512% |
| 2026-09-28 | 23.75 | 23.75 | 23.74 | 23.74 | -0.372% | 705 | -1.722% |
| 2026-09-25 | 23.83 | 23.83 | 23.83 | 23.83 | -0.072% | 11 | -2.087% |
| 2026-09-24 | 23.85 | 23.85 | 23.85 | 23.85 | -0.128% | 11 | -2.158% |
| 2026-09-23 | 23.88 | 23.88 | 23.88 | 23.88 | -1.326% | 35 | -2.283% |
| 2026-09-22 | 24.22 | 24.22 | 24.20 | 24.20 | -0.060% | 425 | -3.579% |
| 2026-09-21 | 24.20 | 24.21 | 24.20 | 24.21 | +0.931% | 3,533 | -3.636% |
| 2026-09-18 | 23.99 | 23.99 | 23.99 | 23.99 | -1.013% | 11 | -2.739% |
| 2026-09-17 | 24.23 | 24.23 | 24.23 | 24.23 | +0.477% | 15 | -3.725% |
| 2026-09-16 | 24.12 | 24.12 | 24.12 | 24.12 | -0.440% | 12 | -3.265% |
| 2026-09-15 | 24.22 | 24.22 | 24.22 | 24.22 | -0.403% | 13 | -3.690% |
| 2026-09-14 | 24.32 | 24.32 | 24.32 | 24.32 | -0.562% | 12 | -4.078% |
| 2026-09-11 | 24.45 | 24.47 | 24.45 | 24.46 | +0.484% | 597 | -4.617% |
| 2026-09-10 | 24.34 | 24.34 | 24.34 | 24.34 | -1.081% | 11 | -4.156% |
| 2026-09-09 | 24.64 | 24.64 | 24.61 | 24.61 | -1.000% | 1,585 | -5.192% |
| 2026-09-08 | 24.90 | 24.96 | 24.86 | 24.86 | -0.127% | 2,096 | -6.140% |
| 2026-09-04 | 25.02 | 25.02 | 24.89 | 24.89 | -0.336% | 5,729 | -6.259% |
| 2026-09-03 | 24.99 | 24.99 | 24.97 | 24.97 | +0.683% | 3,230 | -6.574% |
| 2026-09-02 | 24.81 | 24.81 | 24.80 | 24.80 | -0.149% | 260 | -5.936% |
| 2026-09-01 | 24.84 | 24.84 | 24.84 | 24.84 | -0.547% | 11 | -6.076% |
| 2026-08-31 | 24.98 | 24.98 | 24.98 | 24.98 | -0.718% | 11 | -6.590% |
| 2026-08-28 | 25.16 | 25.16 | 25.16 | 25.16 | -0.777% | 11 | -7.261% |
| 2026-08-27 | 25.35 | 25.35 | 25.35 | 25.35 | -0.801% | 18 | -7.982% |
| 2026-08-26 | 25.56 | 25.56 | 25.56 | 25.56 | -0.584% | 25 | -8.718% |
| 2026-08-25 | 25.71 | 25.71 | 25.71 | 25.71 | +0.291% | 12 | -9.251% |
| 2026-08-24 | 25.63 | 25.63 | 25.63 | 25.63 | +0.380% | 10 | -8.987% |
| 2026-08-21 | 25.54 | 25.54 | 25.54 | 25.54 | -0.014% | 10 | -8.642% |
| 2026-08-20 | 25.54 | 25.54 | 25.54 | 25.54 | +0.244% | 10 | -8.655% |
| 2026-08-19 | 25.48 | 25.48 | 25.48 | 25.48 | +0.545% | 10 | -8.432% |
| 2026-08-18 | 25.34 | 25.34 | 25.34 | 25.34 | -0.420% | 10 | -7.933% |
| 2026-08-17 | 25.45 | 25.45 | 25.45 | 25.45 | -0.621% | 10 | -8.320% |
| 2026-08-14 | 25.61 | 25.61 | 25.61 | 25.61 | -0.030% | 11 | -8.889% |
| 2026-08-13 | 25.61 | 25.61 | 25.61 | 25.61 | +0.790% | 11 | -8.916% |
| 2026-08-12 | 25.41 | 25.41 | 25.41 | 25.41 | +0.795% | 11 | -8.196% |
| 2026-08-11 | 25.21 | 25.21 | 25.21 | 25.21 | -0.600% | 12 | -7.467% |
| 2026-08-10 | 25.37 | 25.37 | 25.37 | 25.37 | -1.256% | 12 | -8.022% |
| 2026-08-07 | 25.69 | 25.69 | 25.69 | 25.69 | +0.476% | 94 | -9.177% |
| 2026-08-06 | 25.57 | 25.57 | 25.57 | 25.57 | -1.078% | 15 | -8.744% |
| 2026-08-05 | 25.84 | 25.84 | 25.84 | 25.84 | +0.027% | 68 | -9.728% |
| 2026-08-04 | 25.84 | 25.84 | 25.84 | 25.84 | +0.244% | 3,856 | -9.704% |
| 2026-08-03 | 25.78 | 25.78 | 25.78 | 25.78 | -0.280% | 10 | -9.484% |
| 2026-07-31 | 25.85 | 25.85 | 25.85 | 25.85 | -0.649% | 32 | -9.737% |
| 2026-07-30 | 26.02 | 26.02 | 26.02 | 26.02 | -0.144% | 8 | -10.323% |
| 2026-07-29 | 26.05 | 26.05 | 26.05 | 26.05 | -0.601% | 8 | -10.453% |
| 2026-07-28 | 26.21 | 26.21 | 26.21 | 26.21 | +0.196% | 14 | -10.990% |
| 2026-07-27 | 26.16 | 26.16 | 26.16 | 26.16 | -0.121% | 156 | -10.816% |
| 2026-07-24 | 26.19 | 26.19 | 26.19 | 26.19 | +1.775% | 8 | -10.923% |
| 2026-07-23 | 25.73 | 25.73 | 25.73 | 25.73 | -0.196% | 91 | -9.342% |
| 2026-07-22 | 25.79 | 25.79 | 25.79 | 25.79 | -0.502% | 10 | -9.520% |
| 2026-07-21 | 25.92 | 25.92 | 25.92 | 25.92 | +0.397% | 46 | -9.974% |
| 2026-07-20 | 25.81 | 25.81 | 25.81 | 25.81 | -0.467% | 8 | -9.617% |
| 2026-07-17 | 25.93 | 25.93 | 25.93 | 25.93 | +0.225% | 8 | -10.038% |
| 2026-07-16 | 25.88 | 25.88 | 25.88 | 25.88 | +1.453% | 13 | -9.836% |
| 2026-07-15 | 25.51 | 25.51 | 25.51 | 25.51 | +0.129% | 7 | -8.526% |
| 2026-07-14 | 25.47 | 25.47 | 25.47 | 25.47 | +0.136% | 7 | -8.408% |
| 2026-07-13 | 25.44 | 25.44 | 25.44 | 25.44 | +0.122% | 21 | -8.283% |
| 2026-07-10 | 25.41 | 25.41 | 25.41 | 25.41 | +0.326% | 50 | -8.171% |
| 2026-07-09 | 25.32 | 25.32 | 25.32 | 25.32 | +0.223% | 7 | -7.872% |
| 2026-07-08 | 25.27 | 25.27 | 25.27 | 25.27 | -1.517% | 10 | -7.666% |
| 2026-07-07 | 25.66 | 25.66 | 25.66 | 25.66 | +0.809% | 7 | -9.066% |
| 2026-07-06 | 25.45 | 25.45 | 25.45 | 25.45 | -0.247% | 18 | -8.331% |
| 2026-07-02 | 25.51 | 25.51 | 25.51 | 25.51 | +1.120% | 510 | -8.558% |
| 2026-07-01 | 25.23 | 25.23 | 25.23 | 25.23 | -0.161% | 34 | -7.533% |
| 2026-06-30 | 25.35 | 25.38 | 25.27 | 25.27 | -1.548% | 6,023 | -7.682% |
| 2026-06-29 | 25.59 | 25.67 | 25.59 | 25.67 | -0.147% | 25,406 | -9.111% |
| 2026-06-26 | 25.56 | 25.71 | 25.55 | 25.71 | +1.087% | 26,130 | -9.244% |
| 2026-06-25 | 25.43 | 25.43 | 25.30 | 25.43 | +0.488% | 8,910 | -8.258% |
| 2026-06-24 | 25.35 | 25.35 | 25.31 | 25.31 | +0.690% | 431 | -7.810% |
| 2026-06-23 | 25.16 | 25.20 | 25.13 | 25.13 | 0.000% | 19,717 | -7.174% |