GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.56 28.56 28.42 28.42 99,449 -0.07(-0.24%)
Aug 30, 2017 28.45 28.51 28.39 28.49 72,460 +0.07(+0.24%)
Aug 29, 2017 28.21 28.43 28.21 28.42 76,996 -0.07(-0.24%)
Aug 28, 2017 28.56 28.59 28.45 28.49 24,929 -0.11(-0.38%)
Aug 25, 2017 28.55 28.69 28.55 28.60 96,103 +0.19(+0.68%)
Aug 24, 2017 28.50 28.50 28.34 28.40 167,158 +0.07(+0.24%)
Aug 23, 2017 28.09 28.36 28.09 28.34 107,010 +0.18(+0.63%)
Aug 22, 2017 28.07 28.24 28.07 28.16 39,016 +0.27(+0.97%)
Aug 21, 2017 27.90 27.92 27.80 27.89 154,209 +0.06(+0.21%)
Aug 18, 2017 27.69 27.92 27.59 27.83 62,203 +0.27(+0.98%)
Aug 17, 2017 27.88 27.92 27.56 27.56 51,114 -0.40(-1.45%)
Aug 16, 2017 27.91 27.97 27.86 27.96 39,442 +0.29(+1.03%)
Aug 15, 2017 27.62 27.71 27.59 27.68 46,184 +0.07(+0.24%)
Aug 14, 2017 27.62 27.70 27.58 27.61 59,302 +0.28(+1.02%)
Aug 11, 2017 27.30 27.43 27.18 27.33 101,372 +0.04(+0.15%)
Aug 10, 2017 27.66 27.69 27.29 27.29 70,127 -0.65(-2.32%)
Aug 09, 2017 27.86 27.94 27.78 27.94 54,625 -0.23(-0.81%)
Aug 08, 2017 28.24 28.35 28.12 28.17 67,969 +0.01(+0.03%)
Aug 07, 2017 28.05 28.19 28.05 28.16 81,746 +0.19(+0.66%)
Aug 04, 2017 27.90 28.03 27.88 27.97 50,246 +0.13(+0.48%)
Aug 03, 2017 27.88 27.88 27.78 27.84 87,656 -0.13(-0.48%)
Aug 02, 2017 28.01 28.05 27.88 27.97 73,297 -0.02(-0.06%)
Aug 01, 2017 27.99 28.03 27.95 27.99 238,065 +0.11(+0.39%)
Jul 31, 2017 27.86 27.89 27.77 27.88 171,950 +0.05(+0.18%)
Jul 28, 2017 27.70 27.83 27.69 27.83 64,786 -0.03(-0.09%)
Jul 27, 2017 28.07 28.08 27.67 27.86 48,910 -0.11(-0.39%)
Jul 26, 2017 27.76 27.99 27.75 27.96 83,011 +0.25(+0.91%)
Jul 25, 2017 27.83 27.91 27.70 27.71 255,018 -0.13(-0.45%)
Jul 24, 2017 27.80 27.86 27.76 27.84 42,842 +0.14(+0.52%)
Jul 21, 2017 27.75 27.77 27.68 27.70 73,206 -0.06(-0.21%)
Jul 20, 2017 27.81 27.81 27.68 27.75 114,599 -0.01(-0.03%)
Jul 19, 2017 27.80 27.81 27.70 27.76 91,969 +0.20(+0.73%)
Jul 18, 2017 27.48 27.57 27.39 27.56 108,564 +0.10(+0.37%)
Jul 17, 2017 27.48 27.51 27.40 27.46 194,694 -0.09(-0.34%)
Jul 14, 2017 27.38 27.58 27.38 27.55 52,905 +0.35(+1.30%)
Jul 13, 2017 27.14 27.25 27.10 27.20 176,081 +0.06(+0.22%)
Jul 12, 2017 26.93 27.15 26.93 27.14 49,045 +0.54(+2.03%)
Jul 11, 2017 26.54 26.62 26.47 26.60 81,774 +0.22(+0.83%)
Jul 10, 2017 26.18 26.41 26.18 26.38 87,921 +0.19(+0.71%)
Jul 07, 2017 26.22 26.23 26.07 26.20 105,773 +0.08(+0.32%)
Jul 06, 2017 26.26 26.26 26.07 26.11 84,590 -0.26(-0.99%)
Jul 05, 2017 26.32 26.39 26.19 26.37 273,120 -0.08(-0.32%)
Jul 03, 2017 26.47 26.53 26.42 26.46 90,427 +0.14(+0.54%)
Jun 30, 2017 26.36 26.43 26.30 26.31 209,901 +0.10(+0.39%)
Jun 29, 2017 26.41 26.41 26.04 26.21 95,635 -0.33(-1.24%)
Jun 28, 2017 26.53 26.56 26.36 26.54 169,611 +0.18(+0.67%)
Jun 27, 2017 26.54 26.55 26.36 26.36 59,358 -0.27(-1.01%)
Jun 26, 2017 26.66 26.70 26.56 26.63 62,289 +0.20(+0.76%)
Jun 23, 2017 26.35 26.50 26.35 26.43 95,366 +0.11(+0.40%)
Jun 22, 2017 26.26 26.43 26.26 26.33 91,477 +0.10(+0.37%)
Jun 21, 2017 26.28 26.37 26.18 26.23 362,390 +0.09(+0.34%)
Jun 20, 2017 26.44 26.44 26.13 26.14 76,202 -0.25(-0.95%)
Jun 19, 2017 26.27 26.45 26.27 26.39 32,882 +0.19(+0.74%)
Jun 16, 2017 26.24 26.24 26.10 26.20 42,481 +0.07(+0.26%)
Jun 15, 2017 26.11 26.14 25.98 26.13 86,099 -0.26(-1.00%)
Jun 14, 2017 26.59 26.59 26.32 26.40 20,936 -0.02(-0.08%)
Jun 13, 2017 26.42 26.44 26.34 26.42 108,254 +0.12(+0.45%)
Jun 12, 2017 26.34 26.34 26.20 26.30 47,678 -0.15(-0.57%)
Jun 09, 2017 26.67 26.70 26.37 26.45 55,873 -0.23(-0.88%)
Jun 08, 2017 26.74 26.74 26.54 26.69 268,424 +0.14(+0.54%)
Jun 07, 2017 26.53 26.59 26.43 26.54 20,370 -0.05(-0.19%)
Jun 06, 2017 26.54 26.64 26.50 26.59 55,276 +0.02(+0.06%)
Jun 05, 2017 26.59 26.61 26.55 26.58 72,426 -0.01(-0.03%)
Jun 02, 2017 26.49 26.67 26.48 26.59 97,990 +0.18(+0.67%)
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.