GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.30 +0.50 (+1.52%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.54 28.70 28.54 28.63 115,458 +0.42(+1.50%)
Jun 28, 2018 28.01 28.21 27.93 28.20 161,946 +0.16(+0.55%)
Jun 27, 2018 28.52 28.53 27.98 28.05 319,253 -0.55(-1.93%)
Jun 26, 2018 28.73 28.80 28.58 28.60 204,048 -0.15(-0.51%)
Jun 25, 2018 28.88 28.88 28.49 28.75 130,788 -0.36(-1.24%)
Jun 22, 2018 29.22 29.25 29.02 29.11 65,339 +0.30(+1.04%)
Jun 21, 2018 29.05 29.05 28.79 28.81 90,313 -0.36(-1.24%)
Jun 20, 2018 29.35 29.42 29.16 29.17 120,236 +0.08(+0.27%)
Jun 19, 2018 28.95 29.15 28.80 29.09 273,395 -0.31(-1.06%)
Jun 18, 2018 29.34 29.43 29.20 29.41 181,674 -0.47(-1.57%)
Jun 15, 2018 29.87 29.41 29.87 616,898 +0.01(+0.03%)
Jun 14, 2018 30.15 30.20 29.87 29.87 106,555 -0.16(-0.54%)
Jun 13, 2018 30.34 30.38 29.95 30.03 169,254 -0.22(-0.74%)
Jun 12, 2018 30.35 30.41 30.17 30.25 394,003 -0.03(-0.11%)
Jun 11, 2018 30.40 30.44 30.28 30.29 73,640 -0.13(-0.42%)
Jun 08, 2018 30.23 30.46 30.08 30.41 117,564 +0.06(+0.20%)
Jun 07, 2018 30.67 30.67 30.18 30.35 59,631 -0.37(-1.20%)
Jun 06, 2018 30.73 30.49 30.72 53,785 +0.39(+1.30%)
Jun 05, 2018 30.44 30.47 30.29 30.33 263,736 -0.18(-0.59%)
Jun 04, 2018 30.43 30.60 30.43 30.51 143,951 +0.26(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.