GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.25 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 26.34 26.43 26.26 26.41 142,145 +0.16(+0.61%)
May 31, 2017 26.37 26.37 26.19 26.25 205,759 -0.16(-0.60%)
May 30, 2017 26.37 26.47 26.36 26.41 141,844 -0.11(-0.41%)
May 26, 2017 26.47 26.55 26.47 26.52 85,580 +0.08(+0.32%)
May 25, 2017 26.54 26.54 26.39 26.44 62,181 +0.10(+0.38%)
May 24, 2017 26.29 26.37 26.22 26.34 68,653 +0.11(+0.42%)
May 23, 2017 26.27 26.27 26.16 26.23 194,969 +0.01(+0.03%)
May 22, 2017 26.24 26.27 26.13 26.22 58,974 +0.04(+0.16%)
May 19, 2017 26.04 26.23 26.04 26.18 78,005 +0.50(+1.96%)
May 18, 2017 25.55 25.87 25.47 25.67 88,677 -0.48(-1.83%)
May 17, 2017 26.45 26.48 26.15 26.15 102,890 -0.45(-1.70%)
May 16, 2017 26.53 26.62 26.53 26.60 105,327 +0.06(+0.22%)
May 15, 2017 26.44 26.54 26.40 26.54 77,561 +0.26(+0.99%)
May 12, 2017 26.25 26.33 26.23 26.28 263,013 +0.08(+0.29%)
May 11, 2017 26.12 26.22 26.05 26.21 53,958 +0.10(+0.39%)
May 10, 2017 26.09 26.13 25.86 26.11 193,536 +0.14(+0.55%)
May 09, 2017 25.88 26.04 25.88 25.97 117,304 +0.26(+1.01%)
May 08, 2017 25.77 25.80 25.67 25.71 44,732 +0.07(+0.26%)
May 05, 2017 25.46 25.66 25.40 25.64 88,338 +0.16(+0.63%)
May 04, 2017 25.66 25.66 25.44 25.48 87,280 -0.23(-0.88%)
May 03, 2017 25.82 25.82 25.66 25.71 297,684 -0.18(-0.71%)
May 02, 2017 25.88 25.92 25.83 25.89 89,121 +0.16(+0.62%)
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.