Russell Investments Global Real Estate ETF (CRIB)
NYSEARCA: CRIB · Real-Time Price · USD
23.99
+0.02 (0.07%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CRIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.95 | 23.99 | 23.87 | 23.99 | 23.99 | 0.06% | 7,377 |
| Oct 22, 2026 | 23.62 | 23.97 | 23.62 | 23.97 | 23.97 | 0.91% | 5,991 |
| Oct 21, 2026 | 24.03 | 24.03 | 23.76 | 23.76 | 23.76 | -0.51% | 9,568 |
| Oct 20, 2026 | 23.69 | 23.90 | 23.69 | 23.88 | 23.88 | 1.74% | 10,081 |
| Oct 19, 2026 | 23.65 | 23.76 | 23.45 | 23.47 | 23.47 | -0.95% | 9,077 |
| Oct 16, 2026 | 23.84 | 23.87 | 23.64 | 23.70 | 23.70 | 0.13% | 9,661 |
| Oct 15, 2026 | 23.70 | 23.78 | 23.55 | 23.67 | 23.66 | 0.91% | 75,453 |
| Oct 14, 2026 | 23.50 | 23.70 | 23.35 | 23.45 | 23.45 | -0.53% | 2,216,460 |
| Oct 13, 2026 | 23.51 | 23.58 | 23.50 | 23.58 | 23.58 | 0.22% | 249 |
| Oct 12, 2026 | 23.33 | 23.52 | 23.33 | 23.52 | 23.52 | 0.39% | 2,523 |
| Oct 9, 2026 | 23.33 | 23.43 | 23.33 | 23.43 | 23.43 | 0.68% | 225 |
| Oct 8, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - | 10 |
| Oct 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.77% | 10 |
| Oct 6, 2026 | 23.44 | 23.46 | 23.42 | 23.46 | 23.46 | 0.82% | 3,424 |
| Oct 5, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.26 | -0.28% | 10 |
| Oct 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.03% | 16 |
| Oct 1, 2026 | 23.28 | 23.34 | 23.28 | 23.34 | 23.34 | -0.75% | 1,052 |
| Sep 30, 2026 | 23.65 | 23.65 | 23.51 | 23.51 | 23.51 | -0.74% | 498 |
| Sep 29, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.21% | 12 |
| Sep 28, 2026 | 23.75 | 23.75 | 23.74 | 23.74 | 23.74 | -0.37% | 705 |
| Sep 25, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.07% | 11 |
| Sep 24, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.13% | 11 |
| Sep 23, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.33% | 35 |
| Sep 22, 2026 | 24.22 | 24.22 | 24.20 | 24.20 | 24.20 | -0.06% | 425 |
| Sep 21, 2026 | 24.20 | 24.21 | 24.20 | 24.21 | 24.21 | 0.93% | 3,533 |
| Sep 18, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.01% | 11 |
| Sep 17, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.48% | 15 |
| Sep 16, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.44% | 12 |
| Sep 15, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.22 | -0.40% | 12 |
| Sep 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.56% | 12 |
| Sep 11, 2026 | 24.46 | 24.47 | 24.45 | 24.46 | 24.46 | 0.48% | 597 |
| Sep 10, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.08% | 11 |
| Sep 9, 2026 | 24.65 | 24.65 | 24.61 | 24.61 | 24.61 | -1.00% | 1,585 |
| Sep 8, 2026 | 24.90 | 24.96 | 24.86 | 24.86 | 24.86 | -0.13% | 2,096 |
| Sep 4, 2026 | 25.02 | 25.02 | 24.89 | 24.89 | 24.89 | -0.34% | 5,729 |
| Sep 3, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.97 | 0.68% | 3,230 |
| Sep 2, 2026 | 24.81 | 24.81 | 24.80 | 24.80 | 24.80 | -0.15% | 260 |
| Sep 1, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.55% | 11 |
| Aug 31, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.72% | 11 |
| Aug 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.78% | 11 |
| Aug 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.80% | 17 |
| Aug 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.58% | 24 |
| Aug 25, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.29% | 12 |
| Aug 24, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.63 | 0.38% | 10 |
| Aug 21, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.01% | 10 |
| Aug 20, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.24% | 10 |
| Aug 19, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.55% | 10 |
| Aug 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.42% | 10 |
| Aug 17, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.62% | 10 |
| Aug 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.03% | 11 |