Singapore markets close in 7 hours 45 minutes
Straits Times Index
3,283.13 -7.57 (-0.23%) Nikkei
38,176.92 -52.19 (-0.14%) Hang Seng
18,963.68 0.00 (0.00%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,439.48 +429.11 (+0.70%) CMC Crypto 200
1,271.05 -86.96 (-6.40%)
Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 100 |
| 09 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 100 |
| 08 May 2024 | 36.62 | 36.63 | 36.62 | 36.63 | 36.63 | 2,600 |
| 07 May 2024 | 36.51 | 36.51 | 36.48 | 36.49 | 36.49 | 600 |
| 06 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 100 |
| 03 May 2024 | 36.06 | 36.06 | 36.04 | 36.04 | 36.04 | 200 |
| 02 May 2024 | 35.59 | 35.69 | 35.59 | 35.69 | 35.69 | 200 |
| 01 May 2024 | 35.67 | 35.71 | 35.40 | 35.40 | 35.40 | 2,300 |
| 30 Apr 2024 | 35.59 | 35.59 | 35.49 | 35.49 | 35.49 | 500 |
| 29 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 100 |
| 26 Apr 2024 | 35.95 | 35.95 | 35.89 | 35.89 | 35.89 | 200 |
| 25 Apr 2024 | 35.48 | 35.62 | 35.48 | 35.62 | 35.62 | 100 |
| 24 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 100 |
| 23 Apr 2024 | 35.75 | 35.90 | 35.75 | 35.88 | 35.88 | 700 |
| 22 Apr 2024 | 35.15 | 35.49 | 35.15 | 35.38 | 35.38 | 200 |
| 19 Apr 2024 | 34.99 | 34.99 | 34.89 | 34.93 | 34.93 | 1,000 |
| 18 Apr 2024 | 34.99 | 34.99 | 34.84 | 34.84 | 34.84 | 500 |
| 17 Apr 2024 | 34.96 | 34.96 | 34.88 | 34.96 | 34.96 | 900 |
| 16 Apr 2024 | 34.82 | 34.85 | 34.73 | 34.85 | 34.85 | 4,500 |
| 15 Apr 2024 | 35.11 | 35.11 | 35.06 | 35.06 | 35.06 | 600 |
| 12 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 100 |
| 11 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 100 |
| 10 Apr 2024 | 35.63 | 35.67 | 35.57 | 35.67 | 35.67 | 200 |
| 09 Apr 2024 | 36.18 | 36.18 | 35.97 | 36.07 | 36.07 | 1,200 |
| 08 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 100 |
| 05 Apr 2024 | 35.83 | 36.00 | 35.83 | 35.99 | 35.99 | 700 |
| 04 Apr 2024 | 36.47 | 36.47 | 35.93 | 35.93 | 35.93 | 1,600 |
| 03 Apr 2024 | 36.00 | 36.24 | 36.00 | 36.24 | 36.24 | 700 |
| 02 Apr 2024 | 35.97 | 36.00 | 35.97 | 36.00 | 36.00 | 1,000 |
| 01 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 100 |
| 28 Mar 2024 | 36.40 | 36.45 | 36.40 | 36.44 | 36.44 | 2,400 |
| 27 Mar 2024 | 36.34 | 36.51 | 36.32 | 36.51 | 36.51 | 3,300 |
| 26 Mar 2024 | 36.34 | 36.34 | 36.24 | 36.24 | 36.24 | 2,000 |
| 25 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 100 |
| 22 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 100 |
| 21 Mar 2024 | 36.24 | 36.26 | 36.22 | 36.22 | 36.22 | 2,200 |
| 20 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 100 |
| 19 Mar 2024 | 35.93 | 35.94 | 35.93 | 35.94 | 35.94 | 300 |
| 18 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 100 |
| 15 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 200 |
| 14 Mar 2024 | 36.38 | 36.38 | 36.12 | 36.12 | 36.12 | 200 |
| 13 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 100 |
| 12 Mar 2024 | 36.13 | 36.31 | 36.13 | 36.31 | 36.31 | 400 |
| 11 Mar 2024 | 35.90 | 35.93 | 35.90 | 35.93 | 35.93 | 200 |
| 08 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 100 |
| 07 Mar 2024 | 35.91 | 36.12 | 35.91 | 36.12 | 36.12 | 600 |
| 06 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 100 |
| 05 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 100 |
| 04 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 100 |
| 01 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 100 |
| 29 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 300 |
| 28 Feb 2024 | 35.22 | 35.22 | 35.18 | 35.19 | 35.19 | 300 |
| 27 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 100 |
| 26 Feb 2024 | 35.33 | 35.33 | 35.27 | 35.28 | 35.28 | 900 |
| 23 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 22 Feb 2024 | 35.24 | 35.28 | 35.24 | 35.28 | 35.28 | 300 |
| 21 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 100 |
| 20 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 200 |
| 16 Feb 2024 | 34.76 | 34.81 | 34.69 | 34.69 | 34.69 | 5,600 |
| 15 Feb 2024 | 34.51 | 34.65 | 34.51 | 34.65 | 34.65 | 1,400 |
| 14 Feb 2024 | 34.22 | 34.29 | 34.22 | 34.28 | 34.28 | 400 |
| 13 Feb 2024 | 33.95 | 33.98 | 33.83 | 33.83 | 33.83 | 800 |
| 12 Feb 2024 | 34.39 | 34.44 | 34.39 | 34.44 | 34.44 | 2,600 |
| 09 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 100 |
| 08 Feb 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 34.30 | 500 |
| 07 Feb 2024 | 34.34 | 34.35 | 34.34 | 34.35 | 34.35 | 3,200 |
| 06 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 100 |
| 05 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 100 |
| 02 Feb 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 34.42 | 300 |
| 01 Feb 2024 | 34.43 | 34.70 | 34.38 | 34.70 | 34.70 | 800 |
| 31 Jan 2024 | 34.34 | 34.36 | 34.34 | 34.36 | 34.36 | 300 |
| 30 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 100 |
| 29 Jan 2024 | 34.37 | 34.62 | 34.37 | 34.62 | 34.62 | 200 |
| 26 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 100 |
| 25 Jan 2024 | 34.08 | 34.23 | 34.08 | 34.23 | 34.23 | 500 |
| 24 Jan 2024 | 34.23 | 34.26 | 34.06 | 34.08 | 34.08 | 6,600 |
| 23 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 100 |
| 22 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 100 |
| 19 Jan 2024 | 33.60 | 33.84 | 33.60 | 33.84 | 33.84 | 600 |
| 18 Jan 2024 | 33.72 | 33.83 | 33.72 | 33.83 | 33.83 | 900 |
| 17 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 100 |
| 16 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 100 |
| 12 Jan 2024 | 34.40 | 34.41 | 34.40 | 34.41 | 34.41 | 300 |
| 11 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 100 |
| 10 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 100 |
| 09 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 100 |
| 08 Jan 2024 | 34.59 | 34.63 | 34.59 | 34.63 | 34.63 | 600 |
| 05 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 100 |
| 04 Jan 2024 | 34.40 | 34.44 | 34.32 | 34.32 | 34.32 | 400 |
| 03 Jan 2024 | 34.19 | 34.19 | 34.13 | 34.13 | 34.13 | 500 |
| 02 Jan 2024 | 34.43 | 34.47 | 34.35 | 34.35 | 34.35 | 33,600 |
| 29 Dec 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 100 |
| 28 Dec 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 100 |
| 27 Dec 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 100 |
| 26 Dec 2023 | 34.72 | 34.78 | 34.72 | 34.78 | 34.78 | 900 |
| 22 Dec 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 100 |
| 21 Dec 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 100 |
| 20 Dec 2023 | 34.64 | 34.64 | 34.37 | 34.37 | 34.37 | 500 |
| 19 Dec 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 100 |
| 18 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.