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, 2018 28.23 28.23 28.23 0 +0.21(+0.77%)
Aug 30, 2018 28.32 28.32 27.99 28.02 206,873 -0.70(-2.45%)
Aug 29, 2018 28.51 28.76 28.44 28.72 184,699 +0.17(+0.60%)
Aug 28, 2018 28.73 28.73 28.53 28.55 73,056 -0.09(-0.33%)
Aug 27, 2018 28.54 28.78 28.54 28.65 416,843 +0.37(+1.31%)
Aug 24, 2018 28.19 28.30 28.15 28.28 207,221 +0.43(+1.54%)
Aug 23, 2018 28.12 28.23 27.83 27.85 88,718 -0.33(-1.16%)
Aug 22, 2018 28.01 28.23 28.01 28.17 103,198 +0.15(+0.52%)
Aug 21, 2018 27.98 28.16 27.98 28.03 98,661 +0.30(+1.08%)
Aug 20, 2018 27.68 27.74 27.58 27.73 150,735 +0.02(+0.08%)
Aug 17, 2018 27.33 27.73 27.26 27.71 137,837 +0.27(+0.99%)
Aug 16, 2018 27.45 27.62 27.40 27.44 174,477 +0.26(+0.95%)
Aug 15, 2018 27.17 27.26 26.91 27.18 470,861 -0.76(-2.71%)
Aug 14, 2018 27.83 27.97 27.81 27.93 258,432 +0.14(+0.49%)
Aug 13, 2018 27.93 28.00 27.68 27.80 126,655 -0.38(-1.34%)
Aug 10, 2018 28.23 28.23 28.05 28.17 120,840 -0.53(-1.85%)
Aug 09, 2018 28.78 28.86 28.71 28.71 162,780 -0.10(-0.34%)
Aug 08, 2018 28.77 28.83 28.69 28.80 75,089 -0.04(-0.14%)
Aug 07, 2018 28.87 29.02 28.83 28.84 119,209 +0.22(+0.78%)
Aug 06, 2018 28.58 28.70 28.55 28.62 155,091 -0.16(-0.57%)
Aug 03, 2018 28.66 28.84 28.66 28.78 121,539 +0.15(+0.51%)
Aug 02, 2018 28.40 28.66 28.33 28.64 122,237 -0.31(-1.07%)
Aug 01, 2018 28.90 29.11 28.90 28.95 86,218 -0.21(-0.71%)
Jul 31, 2018 28.98 29.22 28.97 29.15 138,277 +0.15(+0.53%)
Jul 30, 2018 29.09 29.12 28.91 29.00 99,914 -0.09(-0.32%)
Jul 27, 2018 29.12 29.23 28.96 29.09 115,601 +0.08(+0.27%)
Jul 26, 2018 29.08 29.15 28.98 29.02 117,493 -0.33(-1.11%)
Jul 25, 2018 29.06 29.34 28.99 29.34 129,691 +0.45(+1.54%)
Jul 24, 2018 28.96 29.07 28.86 28.90 211,140 +0.32(+1.11%)
Jul 23, 2018 28.60 28.60 28.48 28.58 188,683 -0.21(-0.72%)
Jul 20, 2018 28.60 28.79 28.60 28.78 144,594 +0.46(+1.62%)
Jul 19, 2018 28.28 28.46 28.19 28.32 120,551 -0.44(-1.54%)
Jul 18, 2018 28.64 28.78 28.53 28.77 226,168 -0.02(-0.06%)
Jul 17, 2018 28.50 28.84 28.50 28.78 165,549 +0.15(+0.54%)
Jul 16, 2018 28.66 28.74 28.58 28.63 131,118 -0.20(-0.69%)
Jul 13, 2018 28.70 28.84 28.62 28.83 136,478 +0.06(+0.21%)
Jul 12, 2018 28.71 28.84 28.67 28.77 53,560 +0.36(+1.27%)
Jul 11, 2018 28.56 28.59 28.28 28.41 127,245 -0.51(-1.75%)
Jul 10, 2018 28.86 28.91 28.70 28.91 162,443 -0.05(-0.18%)
Jul 09, 2018 28.80 28.97 28.74 28.96 77,143 +0.43(+1.51%)
Jul 06, 2018 28.20 28.60 28.20 28.54 115,428 +0.40(+1.44%)
Jul 05, 2018 28.20 28.24 28.03 28.13 121,445 -0.05(-0.17%)
Jul 03, 2018 28.18 28.18 28.18 0 -0.01(-0.04%)
Jul 02, 2018 28.06 28.20 27.99 28.19 237,121 -0.31(-1.09%)
Jun 29, 2018 28.42 28.57 28.42 28.50 115,970 +0.42(+1.50%)
Jun 28, 2018 27.88 28.09 27.81 28.08 162,665 +0.15(+0.55%)
Jun 27, 2018 28.39 28.41 27.85 27.93 320,670 -0.55(-1.93%)
Jun 26, 2018 28.60 28.67 28.46 28.48 204,953 -0.15(-0.51%)
Jun 25, 2018 28.75 28.75 28.36 28.62 131,369 -0.36(-1.24%)
Jun 22, 2018 29.09 29.12 28.89 28.98 65,629 +0.30(+1.04%)
Jun 21, 2018 28.92 28.92 28.67 28.68 90,713 -0.36(-1.24%)
Jun 20, 2018 29.22 29.29 29.03 29.04 120,769 +0.08(+0.27%)
Jun 19, 2018 28.82 29.02 28.68 28.96 274,606 -0.31(-1.06%)
Jun 18, 2018 29.21 29.30 29.07 29.28 182,479 -0.47(-1.57%)
Jun 15, 2018 29.74 29.28 29.74 619,631 +0.01(+0.03%)
Jun 14, 2018 30.02 30.07 29.73 29.73 107,027 -0.16(-0.54%)
Jun 13, 2018 30.20 30.25 29.82 29.90 170,004 -0.22(-0.74%)
Jun 12, 2018 30.22 30.27 30.04 30.12 395,748 -0.03(-0.11%)
Jun 11, 2018 30.26 30.30 30.14 30.15 73,967 -0.13(-0.42%)
Jun 08, 2018 30.09 30.32 29.95 30.28 118,085 +0.06(+0.20%)
Jun 07, 2018 30.54 30.54 30.04 30.22 59,895 -0.37(-1.20%)
Jun 06, 2018 30.60 30.36 30.59 54,023 +0.39(+1.30%)
Jun 05, 2018 30.31 30.33 30.16 30.19 264,905 -0.18(-0.59%)
Jun 04, 2018 30.30 30.47 30.30 30.37 144,589 +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.