Access High Yield Corporate Bond ETF Goldman Sac (NY: GHYB )

48.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 49.01 49.01 48.73 48.73 4,680 -0.18(-0.37%)
Oct 16, 2020 48.99 49.02 48.91 48.91 4,000 -0.07(-0.14%)
Oct 15, 2020 48.79 49.00 48.78 48.98 3,876 -0.01(-0.02%)
Oct 14, 2020 49.11 49.12 48.93 48.99 22,739 -0.08(-0.17%)
Oct 13, 2020 49.03 49.11 49.03 49.07 3,746 -0.20(-0.40%)
Oct 12, 2020 49.10 49.33 49.10 49.27 12,085 +0.29(+0.59%)
Oct 09, 2020 48.92 49.00 48.92 48.98 3,300 +0.06(+0.12%)
Oct 08, 2020 48.82 48.94 48.82 48.92 3,333 +0.19(+0.39%)
Oct 07, 2020 48.76 48.85 48.73 48.73 17,503 +0.20(+0.40%)
Oct 06, 2020 48.61 48.77 48.53 48.53 103,611 -0.06(-0.12%)
Oct 05, 2020 48.48 48.61 48.48 48.60 6,386 +0.48(+0.99%)
Oct 02, 2020 48.18 48.36 48.08 48.12 116,600 -0.25(-0.51%)
Oct 01, 2020 48.21 48.41 48.21 48.37 2,567 -0.03(-0.06%)
Sep 30, 2020 48.44 48.46 48.36 48.39 110,479 +0.15(+0.31%)
Sep 29, 2020 48.25 48.32 48.12 48.25 295,684 +0.11(+0.22%)
Sep 28, 2020 48.15 48.25 48.08 48.14 28,882 +0.15(+0.32%)
Sep 25, 2020 47.90 48.08 47.82 47.99 11,500 +0.05(+0.10%)
Sep 24, 2020 47.92 48.10 47.92 47.94 5,000 -0.05(-0.10%)
Sep 23, 2020 48.35 48.35 47.99 47.99 3,471 -0.40(-0.83%)
Sep 22, 2020 48.69 48.69 48.24 48.39 7,632 +0.06(+0.13%)
Sep 21, 2020 48.58 48.58 48.01 48.33 39,165 -0.41(-0.84%)
Sep 18, 2020 49.16 49.16 48.63 48.73 5,600 -0.10(-0.20%)
Sep 17, 2020 48.76 48.94 48.74 48.83 30,483 -0.01(-0.03%)
Sep 16, 2020 48.93 48.96 48.84 48.85 6,000 -0.05(-0.11%)
Sep 15, 2020 48.93 48.94 48.84 48.90 20,386 +0.04(+0.08%)
Sep 14, 2020 48.79 48.93 48.77 48.86 10,203 +0.07(+0.15%)
Sep 11, 2020 48.77 48.81 48.63 48.79 6,500 +0.09(+0.19%)
Sep 10, 2020 48.98 48.98 48.69 48.69 17,527 -0.15(-0.30%)
Sep 09, 2020 48.78 48.94 48.75 48.84 50,591 +0.28(+0.58%)
Sep 08, 2020 48.64 48.75 48.56 48.56 5,691 -0.31(-0.64%)
Sep 04, 2020 49.07 49.07 48.54 48.87 40,600 -0.06(-0.12%)
Sep 03, 2020 49.15 49.15 48.81 48.93 6,284 -0.33(-0.68%)
Sep 02, 2020 49.11 49.31 49.08 49.27 10,664 +0.11(+0.23%)
Sep 01, 2020 49.00 49.17 48.98 49.16 4,728 -0.07(-0.15%)
Aug 31, 2020 49.23 49.24 49.18 49.23 4,054 +0.09(+0.18%)
Aug 28, 2020 49.50 49.50 49.09 49.14 109,300 -0.10(-0.21%)
Aug 27, 2020 49.31 49.31 49.14 49.24 11,303 +0.00(+0.01%)
Aug 26, 2020 49.20 49.30 49.20 49.24 8,442 +0.04(+0.08%)
Aug 25, 2020 49.33 49.33 49.01 49.20 7,176 -0.07(-0.14%)
Aug 24, 2020 48.96 49.27 48.94 49.27 46,555 +0.42(+0.86%)
Aug 21, 2020 48.83 48.85 48.81 48.85 58,500 -0.01(-0.02%)
Aug 20, 2020 48.63 48.86 48.63 48.86 3,846 +0.12(+0.24%)
Aug 19, 2020 48.78 48.91 48.74 48.74 3,700 -0.10(-0.21%)
Aug 18, 2020 48.77 48.90 48.77 48.84 3,320 +0.08(+0.17%)
Aug 17, 2020 48.70 48.78 48.70 48.76 4,778 +0.08(+0.17%)
Aug 14, 2020 49.46 49.46 48.36 48.68 7,400 -0.17(-0.36%)
Aug 13, 2020 48.90 49.16 48.80 48.85 5,444 -0.08(-0.17%)
Aug 12, 2020 49.15 49.21 48.93 48.93 4,623 +0.02(+0.05%)
Aug 11, 2020 49.23 49.28 48.91 48.91 5,738 -0.33(-0.66%)
Aug 10, 2020 49.31 49.31 49.17 49.24 6,700 -0.09(-0.18%)
Aug 07, 2020 49.29 49.37 49.23 49.33 5,700 -0.01(-0.02%)
Aug 06, 2020 49.26 49.36 49.20 49.34 64,192 +0.10(+0.20%)
Aug 05, 2020 49.19 49.27 49.19 49.24 4,339 +0.06(+0.11%)
Aug 04, 2020 49.21 49.25 49.11 49.18 3,899 -0.02(-0.03%)
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.