Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
S&P 500
5,308.13
+4.86(+0.09%)
Dow
39,806.77
-196.82(-0.49%)
Nasdaq
16,794.88
+108.91(+0.65%)
Bitcoin USD
71,294.69
+4,159.35(+6.20%)
CMC Crypto 200
1,536.47
+47.92(+3.22%)

Goldman Sachs ActiveBeta International Equity ETF (GSIE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

34.98

+0.03

(+0.09%)

At close: 04:00PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	35.00	35.07	34.97	34.98	34.98	197,500
13 May 2024	34.48	34.99	34.42	34.95	34.95	1,488,800
06 May 2024	34.04	34.55	33.97	34.47	34.47	999,800
29 Apr 2024	33.58	33.93	33.04	33.85	33.85	1,381,100
22 Apr 2024	33.00	33.55	32.88	33.51	33.51	1,890,000
15 Apr 2024	33.59	33.59	32.66	32.78	32.78	2,065,400
08 Apr 2024	34.13	34.21	33.11	33.14	33.14	1,955,900
01 Apr 2024	34.24	34.30	33.69	33.93	33.93	1,584,500
25 Mar 2024	34.09	34.39	34.06	34.29	34.29	1,662,300
22 Mar 2024	0.135 Dividend
18 Mar 2024	34.13	34.50	33.96	34.14	34.01	1,482,000
11 Mar 2024	33.93	34.37	33.83	34.06	33.93	3,746,100
04 Mar 2024	33.53	34.40	33.42	34.14	34.01	2,036,300
26 Feb 2024	33.48	33.67	33.26	33.65	33.52	1,935,000
19 Feb 2024	33.12	33.54	32.97	33.48	33.35	1,826,400
12 Feb 2024	32.59	33.10	32.01	32.95	32.82	2,756,200
05 Feb 2024	32.38	32.64	32.20	32.62	32.49	5,157,100
29 Jan 2024	32.57	32.95	32.45	32.59	32.46	2,982,300
22 Jan 2024	32.27	32.68	32.05	32.60	32.47	2,165,400
15 Jan 2024	32.26	32.29	31.64	32.16	32.03	2,146,500
08 Jan 2024	32.36	32.81	32.21	32.60	32.47	1,892,600
01 Jan 2024	32.38	32.55	31.99	32.29	32.16	1,970,700
26 Dec 2023	0.149 Dividend
25 Dec 2023	32.48	32.80	32.46	32.66	32.38	1,380,500
18 Dec 2023	32.08	32.66	31.99	32.57	32.29	2,902,900
11 Dec 2023	31.47	32.41	31.40	31.97	31.70	1,900,600
04 Dec 2023	31.29	31.61	31.25	31.57	31.30	1,461,300
27 Nov 2023	31.21	31.61	31.08	31.60	31.33	1,784,500
20 Nov 2023	30.95	31.31	30.90	31.30	31.03	1,548,700
13 Nov 2023	29.81	30.98	29.75	30.96	30.70	2,013,900
06 Nov 2023	30.16	30.16	29.56	29.89	29.64	1,839,800
30 Oct 2023	28.86	30.25	28.75	30.16	29.90	2,618,100
23 Oct 2023	28.86	29.15	28.51	28.56	28.32	3,267,400
16 Oct 2023	29.75	30.05	28.89	28.90	28.65	2,214,500
09 Oct 2023	29.51	30.29	29.51	29.69	29.44	1,478,900
02 Oct 2023	29.83	29.85	28.97	29.78	29.53	1,821,200
25 Sept 2023	0.139 Dividend
25 Sept 2023	30.19	30.41	29.69	30.03	29.64	1,936,700
18 Sept 2023	31.13	31.42	30.54	30.56	30.16	1,126,800
11 Sept 2023	30.99	31.44	30.83	31.23	30.82	1,202,200
04 Sept 2023	31.16	31.16	30.69	30.72	30.32	869,300
28 Aug 2023	30.82	31.49	30.82	31.22	30.81	1,413,300
21 Aug 2023	30.64	30.89	30.39	30.66	30.26	1,473,800
14 Aug 2023	31.18	31.34	30.28	30.53	30.13	1,913,800
07 Aug 2023	31.55	31.98	31.23	31.43	31.02	2,784,600
31 Jul 2023	32.26	32.36	31.08	31.35	30.94	1,401,700
24 Jul 2023	31.93	32.36	31.88	32.26	31.84	1,310,600
17 Jul 2023	31.81	32.19	31.74	32.06	31.64	1,498,700
10 Jul 2023	30.66	32.13	30.66	31.90	31.49	1,020,200
03 Jul 2023	31.31	31.38	30.30	30.72	30.32	1,189,000
26 Jun 2023	0.449 Dividend
26 Jun 2023	30.65	31.37	30.65	31.35	30.50	3,061,600
19 Jun 2023	31.80	31.88	31.00	31.15	30.30	1,192,100
12 Jun 2023	31.42	32.33	31.34	32.12	31.25	1,828,400
05 Jun 2023	31.18	31.39	31.01	31.33	30.48	1,666,500
29 May 2023	30.90	31.24	30.16	31.22	30.37	1,242,600
22 May 2023	31.61	31.71	30.56	30.97	30.13	1,625,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,307.90-6.15(-0.19%)

S&P 5005,308.13+4.86(+0.09%)

Dow39,806.77-196.82(-0.49%)

Nasdaq16,794.88+108.91(+0.65%)

Bitcoin USD71,294.69+4,159.35(+6.20%)

CMC Crypto 2001,536.47+47.92(+3.22%)

Goldman Sachs ActiveBeta International Equity ETF (GSIE)

Straits Times Index
3,307.90
-6.15(-0.19%)

S&P 500
5,308.13
+4.86(+0.09%)

Dow
39,806.77
-196.82(-0.49%)

Nasdaq
16,794.88
+108.91(+0.65%)

Bitcoin USD
71,294.69
+4,159.35(+6.20%)

CMC Crypto 200
1,536.47
+47.92(+3.22%)