Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
42.36
+0.02 (0.04%)
Sep 26, 2024, 1:51 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 42.42 | 42.42 | 42.34 | 42.34 | 42.34 | -0.18% | 3,820 |
| Sep 24, 2024 | 42.32 | 42.43 | 42.32 | 42.42 | 42.42 | 0.06% | 2,542 |
| Sep 23, 2024 | 42.31 | 42.43 | 42.30 | 42.39 | 42.39 | -0.38% | 6,935 |
| Sep 20, 2024 | 42.51 | 42.55 | 42.40 | 42.55 | 42.55 | 0.03% | 4,768 |
| Sep 19, 2024 | 42.52 | 42.58 | 42.52 | 42.54 | 42.54 | 0.30% | 5,625 |
| Sep 18, 2024 | 42.46 | 42.49 | 42.40 | 42.41 | 42.41 | -0.47% | 5,214 |
| Sep 17, 2024 | 42.63 | 42.69 | 42.58 | 42.61 | 42.61 | 0.12% | 3,434 |
| Sep 16, 2024 | 42.38 | 42.56 | 42.38 | 42.56 | 42.56 | 0.51% | 4,162 |
| Sep 13, 2024 | 42.22 | 42.37 | 42.22 | 42.34 | 42.34 | 0.42% | 3,535 |
| Sep 12, 2024 | 42.07 | 42.18 | 42.05 | 42.17 | 42.17 | 0.16% | 2,749 |
| Sep 11, 2024 | 41.89 | 42.11 | 41.89 | 42.10 | 42.10 | 0.23% | 3,146 |
| Sep 10, 2024 | 41.91 | 42.00 | 41.85 | 42.00 | 42.00 | 0.31% | 2,261 |
| Sep 9, 2024 | 41.71 | 41.93 | 41.71 | 41.87 | 41.87 | 0.01% | 5,848 |
| Sep 6, 2024 | 41.90 | 41.95 | 41.80 | 41.87 | 41.87 | -0.18% | 4,867 |
| Sep 5, 2024 | 41.88 | 41.96 | 41.86 | 41.94 | 41.94 | 0.41% | 3,726 |
| Sep 4, 2024 | 41.68 | 41.77 | 41.68 | 41.77 | 41.77 | 0.41% | 3,417 |
| Sep 3, 2024 | 41.68 | 41.70 | 41.60 | 41.60 | 41.60 | -0.74% | 6,469 |
| Aug 30, 2024 | 41.92 | 41.92 | 41.83 | 41.91 | 41.73 | -0.01% | 2,346 |
| Aug 29, 2024 | 41.97 | 41.98 | 41.90 | 41.92 | 41.74 | -0.18% | 4,123 |
| Aug 28, 2024 | 41.99 | 42.04 | 41.91 | 41.99 | 41.81 | 0.02% | 4,748 |
| Aug 27, 2024 | 41.96 | 42.06 | 41.96 | 41.98 | 41.80 | -0.09% | 5,463 |
| Aug 26, 2024 | 42.07 | 42.09 | 42.02 | 42.02 | 41.84 | -0.28% | 4,347 |
| Aug 23, 2024 | 42.08 | 42.19 | 42.02 | 42.14 | 41.96 | 0.93% | 8,564 |
| Aug 22, 2024 | 41.88 | 41.88 | 41.73 | 41.75 | 41.57 | -0.81% | 3,874 |
| Aug 21, 2024 | 41.98 | 42.09 | 41.98 | 42.09 | 41.91 | 0.33% | 4,115 |
| Aug 20, 2024 | 41.82 | 41.95 | 41.82 | 41.95 | 41.77 | 0.33% | 4,515 |
| Aug 19, 2024 | 41.74 | 41.82 | 41.73 | 41.81 | 41.63 | 0.27% | 5,732 |
| Aug 16, 2024 | 41.59 | 41.70 | 41.57 | 41.70 | 41.52 | 0.38% | 5,433 |
| Aug 15, 2024 | 41.41 | 41.57 | 41.41 | 41.54 | 41.37 | -0.11% | 7,557 |
| Aug 14, 2024 | 41.52 | 41.60 | 41.52 | 41.59 | 41.41 | 0.37% | 4,814 |
| Aug 13, 2024 | 41.39 | 41.45 | 41.37 | 41.43 | 41.26 | 0.54% | 3,094 |
| Aug 12, 2024 | 41.16 | 41.22 | 41.15 | 41.21 | 41.04 | 0.05% | 3,506 |
| Aug 9, 2024 | 41.21 | 41.22 | 41.15 | 41.19 | 41.02 | 0.29% | 4,680 |
| Aug 8, 2024 | 41.04 | 41.09 | 41.01 | 41.07 | 40.90 | 0.43% | 4,883 |
| Aug 7, 2024 | 41.09 | 41.09 | 40.90 | 40.90 | 40.72 | 0.10% | 4,278 |
| Aug 6, 2024 | 41.04 | 41.07 | 40.86 | 40.86 | 40.68 | -0.42% | 5,603 |
| Aug 5, 2024 | 41.04 | 41.10 | 40.98 | 41.03 | 40.86 | -0.67% | 7,800 |
| Aug 2, 2024 | 41.17 | 41.31 | 41.13 | 41.31 | 41.13 | 0.66% | 3,902 |
| Aug 1, 2024 | 41.13 | 41.17 | 40.98 | 41.04 | 40.86 | -0.44% | 3,662 |
| Jul 31, 2024 | 41.11 | 41.25 | 41.07 | 41.22 | 40.84 | 0.37% | 5,979 |
| Jul 30, 2024 | 41.02 | 41.10 | 40.94 | 41.07 | 40.69 | 0.09% | 5,254 |
| Jul 29, 2024 | 41.07 | 41.08 | 40.98 | 41.03 | 40.65 | 0.15% | 5,484 |
| Jul 26, 2024 | 40.96 | 41.00 | 40.94 | 40.97 | 40.59 | 0.51% | 3,867 |
| Jul 25, 2024 | 40.79 | 40.89 | 40.76 | 40.76 | 40.39 | 0.22% | 6,104 |
| Jul 24, 2024 | 40.86 | 40.86 | 40.67 | 40.67 | 40.30 | -0.49% | 3,616 |
| Jul 23, 2024 | 40.98 | 40.99 | 40.87 | 40.87 | 40.50 | - | 4,427 |
| Jul 22, 2024 | 40.90 | 40.95 | 40.81 | 40.87 | 40.50 | 0.24% | 5,175 |
| Jul 19, 2024 | 40.79 | 40.85 | 40.78 | 40.78 | 40.40 | -0.26% | 4,426 |
| Jul 18, 2024 | 41.02 | 41.05 | 40.83 | 40.89 | 40.51 | -0.47% | 3,066 |
| Jul 17, 2024 | 41.03 | 41.10 | 41.03 | 41.08 | 40.70 | -0.24% | 4,257 |
| Jul 16, 2024 | 41.08 | 41.19 | 41.07 | 41.18 | 40.80 | 0.29% | 5,038 |
| Jul 15, 2024 | 41.06 | 41.08 | 40.97 | 41.06 | 40.68 | -0.29% | 7,211 |
| Jul 12, 2024 | 41.18 | 41.20 | 41.13 | 41.18 | 40.80 | 0.19% | 10,209 |
| Jul 11, 2024 | 41.03 | 41.15 | 41.03 | 41.10 | 40.72 | 0.59% | 8,500 |
| Jul 10, 2024 | 40.79 | 40.86 | 40.79 | 40.86 | 40.49 | 0.43% | 4,697 |
| Jul 9, 2024 | 40.67 | 40.72 | 40.66 | 40.69 | 40.31 | -0.35% | 4,606 |
| Jul 8, 2024 | 40.83 | 40.84 | 40.78 | 40.83 | 40.45 | 0.02% | 3,743 |
| Jul 5, 2024 | 40.66 | 40.83 | 40.66 | 40.82 | 40.44 | 0.73% | 6,801 |
| Jul 3, 2024 | 40.50 | 40.55 | 40.46 | 40.53 | 40.15 | 0.65% | 3,034 |
| Jul 2, 2024 | 40.11 | 40.28 | 40.09 | 40.26 | 39.89 | 0.36% | 6,260 |
| Jul 1, 2024 | 39.98 | 40.12 | 39.93 | 40.12 | 39.75 | -0.50% | 80,801 |
| Jun 28, 2024 | 40.44 | 40.44 | 40.32 | 40.32 | 39.77 | -0.73% | 3,861 |
| Jun 27, 2024 | 40.59 | 40.63 | 40.59 | 40.62 | 40.07 | 0.22% | 6,400 |
| Jun 26, 2024 | 40.51 | 40.54 | 40.46 | 40.53 | 39.98 | -0.37% | 4,589 |
| Jun 25, 2024 | 40.65 | 40.71 | 40.60 | 40.68 | 40.12 | 0.07% | 5,007 |
| Jun 24, 2024 | 40.68 | 40.70 | 40.65 | 40.65 | 40.10 | 0.02% | 2,947 |
| Jun 21, 2024 | 40.68 | 40.68 | 40.59 | 40.64 | 40.09 | 0.07% | 4,846 |
| Jun 20, 2024 | 40.56 | 40.61 | 40.55 | 40.61 | 40.06 | -0.41% | 5,281 |
| Jun 18, 2024 | 40.63 | 40.78 | 40.62 | 40.78 | 40.22 | 0.73% | 4,857 |
| Jun 17, 2024 | 40.43 | 40.51 | 40.42 | 40.49 | 39.93 | -0.31% | 6,731 |
| Jun 14, 2024 | 40.63 | 40.64 | 40.59 | 40.61 | 40.06 | -0.30% | 3,447 |
| Jun 13, 2024 | 40.76 | 40.76 | 40.64 | 40.73 | 40.18 | 0.30% | 5,146 |
| Jun 12, 2024 | 40.65 | 40.77 | 40.61 | 40.61 | 40.06 | 0.37% | 6,686 |
| Jun 11, 2024 | 40.35 | 40.46 | 40.35 | 40.46 | 39.91 | 0.26% | 2,380 |
| Jun 10, 2024 | 40.40 | 40.40 | 40.33 | 40.36 | 39.81 | -0.21% | 5,617 |
| Jun 7, 2024 | 40.47 | 40.54 | 40.43 | 40.44 | 39.89 | -0.83% | 4,426 |
| Jun 6, 2024 | 40.65 | 40.80 | 40.65 | 40.78 | 40.23 | -0.22% | 4,551 |
| Jun 5, 2024 | 40.70 | 40.87 | 40.65 | 40.87 | 40.31 | 0.32% | 5,166 |
| Jun 4, 2024 | 40.56 | 40.74 | 40.56 | 40.74 | 40.19 | 0.20% | 4,219 |
| Jun 3, 2024 | 40.57 | 40.66 | 40.54 | 40.66 | 40.11 | -0.17% | 6,139 |
| May 31, 2024 | 40.59 | 40.73 | 40.54 | 40.73 | 39.98 | 0.62% | 3,904 |
| May 30, 2024 | 40.41 | 40.48 | 40.41 | 40.48 | 39.74 | 0.70% | 3,927 |
| May 29, 2024 | 40.28 | 40.28 | 40.13 | 40.20 | 39.46 | -0.59% | 4,077 |
| May 28, 2024 | 40.58 | 40.59 | 40.41 | 40.44 | 39.70 | -0.52% | 6,771 |
| May 24, 2024 | 40.60 | 40.65 | 40.57 | 40.65 | 39.90 | 0.25% | 2,968 |
| May 23, 2024 | 40.55 | 40.59 | 40.50 | 40.55 | 39.80 | -0.61% | 4,780 |
| May 22, 2024 | 40.78 | 40.80 | 40.71 | 40.80 | 40.05 | -0.12% | 4,903 |
| May 21, 2024 | 40.83 | 40.85 | 40.79 | 40.85 | 40.10 | 0.12% | 4,423 |
| May 20, 2024 | 40.78 | 40.80 | 40.73 | 40.80 | 40.05 | - | 7,044 |
| May 17, 2024 | 40.77 | 40.80 | 40.74 | 40.80 | 40.05 | -0.22% | 3,613 |
| May 16, 2024 | 40.90 | 40.93 | 40.87 | 40.89 | 40.14 | -0.24% | 6,365 |
| May 15, 2024 | 40.80 | 40.99 | 40.80 | 40.99 | 40.24 | 1.09% | 4,494 |
| May 14, 2024 | 40.45 | 40.55 | 40.45 | 40.55 | 39.80 | 0.10% | 3,748 |
| May 13, 2024 | 40.51 | 40.54 | 40.47 | 40.51 | 39.76 | 0.11% | 8,321 |
| May 10, 2024 | 40.48 | 40.52 | 40.41 | 40.47 | 39.72 | -0.19% | 3,899 |
| May 9, 2024 | 40.42 | 40.54 | 40.38 | 40.54 | 39.79 | 0.28% | 4,719 |
| May 8, 2024 | 40.33 | 40.46 | 40.33 | 40.43 | 39.68 | -0.31% | 3,906 |
| May 7, 2024 | 40.58 | 40.62 | 40.54 | 40.55 | 39.81 | 0.08% | 3,656 |
| May 6, 2024 | 40.37 | 40.54 | 40.37 | 40.52 | 39.77 | 0.28% | 4,919 |
| May 3, 2024 | 40.43 | 40.43 | 40.33 | 40.41 | 39.66 | 0.83% | 5,099 |