GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.34 +0.54 (+1.65%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.11 29.35 29.10 29.28 137,666 +0.16(+0.53%)
Jul 30, 2018 29.21 29.25 29.04 29.13 99,473 -0.09(-0.32%)
Jul 27, 2018 29.25 29.36 29.09 29.22 115,090 +0.08(+0.27%)
Jul 26, 2018 29.21 29.28 29.11 29.15 116,974 -0.33(-1.11%)
Jul 25, 2018 29.19 29.47 29.12 29.47 129,118 +0.45(+1.54%)
Jul 24, 2018 29.08 29.20 28.98 29.02 210,207 +0.32(+1.11%)
Jul 23, 2018 28.72 28.72 28.61 28.71 187,849 -0.21(-0.72%)
Jul 20, 2018 28.73 28.92 28.73 28.91 143,955 +0.46(+1.62%)
Jul 19, 2018 28.40 28.58 28.32 28.45 120,019 -0.44(-1.54%)
Jul 18, 2018 28.77 28.90 28.65 28.90 225,168 -0.02(-0.06%)
Jul 17, 2018 28.63 28.96 28.63 28.91 164,817 +0.16(+0.54%)
Jul 16, 2018 28.78 28.87 28.71 28.76 130,539 -0.20(-0.69%)
Jul 13, 2018 28.83 28.97 28.75 28.96 135,875 +0.06(+0.21%)
Jul 12, 2018 28.83 28.97 28.80 28.90 53,324 +0.36(+1.27%)
Jul 11, 2018 28.69 28.71 28.40 28.53 126,683 -0.51(-1.75%)
Jul 10, 2018 28.99 29.04 28.83 29.04 161,725 -0.05(-0.18%)
Jul 09, 2018 28.93 29.10 28.87 29.09 76,802 +0.43(+1.51%)
Jul 06, 2018 28.33 28.73 28.33 28.66 114,918 +0.41(+1.44%)
Jul 05, 2018 28.33 28.37 28.15 28.26 120,909 -0.05(-0.17%)
Jul 03, 2018 28.31 28.31 28.31 0 -0.01(-0.04%)
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.