Yahoo

Mail

Singapore markets close in 21 minutes

Straits Times Index
3,345.11
+8.52(+0.26%)
Nikkei
38,923.03
+435.13(+1.13%)
Hang Seng
18,403.04
+323.43(+1.79%)
FTSE 100
8,291.31
+15.93(+0.19%)
Bitcoin USD
69,272.59
+1,550.46(+2.29%)
CMC Crypto 200
1,489.36
+21.42(+1.46%)

Goldman Sachs ActiveBeta International Equity ETF (GSIE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

34.87

+0.34

(+0.98%)

At close: 04:00PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	34.72	34.89	34.59	34.87	34.87	261,700
30 May 2024	34.46	34.63	34.43	34.53	34.53	321,200
29 May 2024	34.40	34.40	34.23	34.25	34.25	239,100
28 May 2024	34.94	34.95	34.68	34.80	34.80	254,100
24 May 2024	34.70	34.86	34.68	34.80	34.80	235,800
23 May 2024	34.94	34.94	34.43	34.50	34.50	176,800
22 May 2024	34.72	34.76	34.56	34.64	34.64	213,200
21 May 2024	34.89	34.97	34.87	34.94	34.94	198,700
20 May 2024	35.00	35.07	34.97	34.98	34.98	197,500
17 May 2024	34.85	34.97	34.80	34.95	34.95	175,300
16 May 2024	34.92	34.95	34.83	34.83	34.83	731,900
15 May 2024	34.82	34.99	34.75	34.98	34.98	244,700
14 May 2024	34.59	34.71	34.56	34.70	34.70	148,900
13 May 2024	34.48	34.55	34.42	34.46	34.46	188,000
10 May 2024	34.52	34.55	34.43	34.47	34.47	134,000
09 May 2024	34.15	34.40	34.15	34.39	34.39	187,500
08 May 2024	33.97	34.13	33.97	34.12	34.12	230,100
07 May 2024	34.20	34.22	34.08	34.14	34.14	196,400
06 May 2024	34.04	34.12	33.99	34.12	34.12	251,800
03 May 2024	33.90	33.93	33.66	33.85	33.85	221,900
02 May 2024	33.46	33.60	33.26	33.53	33.53	334,800
01 May 2024	33.17	33.50	33.04	33.12	33.12	421,100
30 Apr 2024	33.45	33.58	33.17	33.18	33.18	215,600
29 Apr 2024	33.58	33.69	33.53	33.63	33.63	187,700
26 Apr 2024	33.42	33.55	33.38	33.51	33.51	356,400
25 Apr 2024	32.98	33.33	32.88	33.28	33.28	359,000
24 Apr 2024	33.55	33.55	33.28	33.42	33.42	304,900
23 Apr 2024	33.27	33.55	33.22	33.51	33.51	544,100
22 Apr 2024	33.00	33.29	32.95	33.19	33.19	325,600
19 Apr 2024	32.75	32.90	32.69	32.78	32.78	289,700
18 Apr 2024	32.81	32.94	32.67	32.73	32.73	354,800
17 Apr 2024	32.95	32.96	32.66	32.81	32.81	438,700
16 Apr 2024	32.82	32.91	32.66	32.76	32.76	559,800
15 Apr 2024	33.59	33.59	32.99	33.05	33.05	422,400
12 Apr 2024	33.42	33.50	33.11	33.14	33.14	373,400
11 Apr 2024	33.75	33.75	33.35	33.66	33.66	415,300
10 Apr 2024	33.57	33.75	33.48	33.59	33.59	429,900
09 Apr 2024	34.20	34.21	33.90	34.05	34.05	385,500
08 Apr 2024	34.13	34.15	34.03	34.07	34.07	351,800
05 Apr 2024	33.75	33.99	33.69	33.93	33.93	206,200
04 Apr 2024	34.27	34.29	33.77	33.79	33.79	254,600
03 Apr 2024	33.83	34.13	33.83	34.08	34.08	333,100
02 Apr 2024	33.92	33.92	33.79	33.88	33.88	248,200
01 Apr 2024	34.24	34.30	34.07	34.13	34.13	542,400
28 Mar 2024	34.28	34.35	34.28	34.29	34.29	475,600
27 Mar 2024	34.24	34.39	34.22	34.37	34.37	518,900
26 Mar 2024	34.23	34.26	34.13	34.15	34.15	374,500
25 Mar 2024	34.09	34.22	34.06	34.10	34.10	293,300
22 Mar 2024	34.23	34.24	34.12	34.14	34.14	269,000
22 Mar 2024	0.135 Dividend
21 Mar 2024	34.44	34.50	34.36	34.36	34.23	198,000
20 Mar 2024	34.05	34.46	34.03	34.45	34.31	365,200
19 Mar 2024	34.02	34.18	33.96	34.09	33.96	295,500
18 Mar 2024	34.13	34.13	34.03	34.04	33.91	354,300
15 Mar 2024	34.13	34.14	33.96	34.06	33.93	686,800
14 Mar 2024	34.30	34.32	33.92	34.04	33.91	865,500
13 Mar 2024	34.26	34.37	34.22	34.28	34.15	714,700
12 Mar 2024	34.05	34.26	33.94	34.26	34.13	848,600
11 Mar 2024	33.93	34.01	33.83	33.99	33.86	630,500
08 Mar 2024	34.37	34.40	34.10	34.14	34.01	487,700
07 Mar 2024	34.08	34.31	34.08	34.27	34.14	265,500
06 Mar 2024	33.81	33.96	33.78	33.85	33.72	383,800
05 Mar 2024	33.59	33.69	33.42	33.50	33.37	470,300
04 Mar 2024	33.53	33.63	33.52	33.56	33.43	429,000
01 Mar 2024	33.51	33.67	33.36	33.65	33.52	679,500
29 Feb 2024	33.46	33.52	33.26	33.38	33.25	406,400
28 Feb 2024	33.31	33.38	33.28	33.33	33.20	258,600
27 Feb 2024	33.42	33.51	33.40	33.47	33.34	295,200
26 Feb 2024	33.48	33.52	33.38	33.44	33.31	295,300
23 Feb 2024	33.51	33.54	33.44	33.48	33.35	398,200
22 Feb 2024	33.35	33.46	33.31	33.44	33.31	425,000
21 Feb 2024	32.99	33.11	32.97	33.09	32.96	336,500
20 Feb 2024	33.12	33.15	33.00	33.08	32.95	666,700
16 Feb 2024	32.90	33.10	32.86	32.95	32.82	362,200
15 Feb 2024	32.69	32.92	32.66	32.92	32.79	397,700
14 Feb 2024	32.35	32.54	32.35	32.54	32.41	310,200
13 Feb 2024	32.31	32.32	32.01	32.13	32.00	596,400
12 Feb 2024	32.59	32.78	32.59	32.68	32.55	1,089,700
09 Feb 2024	32.52	32.64	32.42	32.62	32.49	390,000
08 Feb 2024	32.45	32.51	32.38	32.49	32.36	3,283,000
07 Feb 2024	32.54	32.58	32.47	32.53	32.40	385,100
06 Feb 2024	32.34	32.54	32.34	32.53	32.40	513,600
05 Feb 2024	32.38	32.42	32.20	32.33	32.20	585,400
02 Feb 2024	32.60	32.63	32.45	32.59	32.46	510,900
01 Feb 2024	32.62	32.86	32.56	32.85	32.72	813,000
31 Jan 2024	32.84	32.95	32.51	32.54	32.41	744,400
30 Jan 2024	32.67	32.76	32.59	32.73	32.60	428,300
29 Jan 2024	32.57	32.78	32.52	32.75	32.62	485,700
26 Jan 2024	32.61	32.68	32.55	32.60	32.47	279,400
25 Jan 2024	32.48	32.49	32.31	32.47	32.34	622,700
24 Jan 2024	32.54	32.58	32.35	32.36	32.23	469,100
23 Jan 2024	32.14	32.20	32.05	32.19	32.06	410,000
22 Jan 2024	32.27	32.38	32.23	32.27	32.14	384,200
19 Jan 2024	32.00	32.17	31.90	32.16	32.03	642,000
18 Jan 2024	31.93	32.11	31.89	32.09	31.96	404,500
17 Jan 2024	31.76	31.86	31.64	31.85	31.72	320,000
16 Jan 2024	32.26	32.29	32.05	32.11	31.98	780,000
12 Jan 2024	32.71	32.81	32.56	32.60	32.47	412,600
11 Jan 2024	32.55	32.61	32.21	32.49	32.36	396,800
10 Jan 2024	32.43	32.55	32.42	32.51	32.38	280,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,345.11+8.52(+0.26%)

Nikkei38,923.03+435.13(+1.13%)

Hang Seng18,403.04+323.43(+1.79%)

FTSE 1008,291.31+15.93(+0.19%)

Bitcoin USD69,272.59+1,550.46(+2.29%)

CMC Crypto 2001,489.36+21.42(+1.46%)

Goldman Sachs ActiveBeta International Equity ETF (GSIE)

Straits Times Index
3,345.11
+8.52(+0.26%)

Nikkei
38,923.03
+435.13(+1.13%)

Hang Seng
18,403.04
+323.43(+1.79%)

FTSE 100
8,291.31
+15.93(+0.19%)

Bitcoin USD
69,272.59
+1,550.46(+2.29%)

CMC Crypto 200
1,489.36
+21.42(+1.46%)