Goldman Sachs Access China Government Bond UCITS ETF (LON:CBND)
London · Delayed Price · Currency is GBP · Price in USD 57.57
-0.05 (-0.08%)
Sep 22, 2026, 8:00 AM GMT
LON:CBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 57.68 | 57.68 | 57.43 | 57.57 | 57.57 | -0.08% | - |
| Sep 21, 2026 | 57.66 | 57.66 | 57.66 | 57.61 | 57.61 | 0.11% | - |
| Sep 18, 2026 | 57.65 | 57.66 | 57.65 | 57.55 | 57.55 | 0.10% | - |
| Sep 17, 2026 | 57.55 | 57.55 | 57.36 | 57.49 | 57.49 | 0.10% | 1 |
| Sep 16, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 0.09% | 3 |
| Sep 15, 2026 | 57.47 | 57.47 | 57.47 | 57.38 | 57.38 | -0.10% | - |
| Sep 14, 2026 | 57.31 | 57.56 | 57.31 | 57.44 | 57.44 | 0.08% | 1 |
| Sep 11, 2026 | 57.48 | 57.50 | 57.48 | 57.39 | 57.39 | -0.01% | 45,543 |
| Sep 10, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.09% | 1 |
| Sep 9, 2026 | 57.59 | 57.59 | 57.58 | 57.45 | 57.45 | -0.03% | - |
| Sep 8, 2026 | 57.28 | 57.28 | 57.28 | 57.47 | 57.47 | 0.03% | - |
| Sep 7, 2026 | 57.28 | 57.55 | 57.28 | 57.45 | 57.45 | - | - |
| Sep 4, 2026 | 57.34 | 57.34 | 57.31 | 57.45 | 57.45 | 0.22% | 5 |
| Sep 3, 2026 | 57.43 | 57.44 | 57.43 | 57.32 | 57.32 | -0.03% | 1 |
| Sep 2, 2026 | 57.13 | 57.21 | 57.21 | 57.34 | 57.34 | 0.10% | 20 |
| Sep 1, 2026 | 58.35 | 58.35 | 57.37 | 57.28 | 57.28 | 0.10% | 1 |
| Aug 28, 2026 | 57.36 | 57.36 | 57.36 | 57.22 | 57.22 | -0.10% | 1 |
| Aug 27, 2026 | 57.92 | 57.92 | 57.92 | 57.81 | 57.28 | -0.01% | 1 |
| Aug 26, 2026 | 57.93 | 57.93 | 57.93 | 57.81 | 57.28 | -0.13% | - |
| Aug 25, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.35 | 0.07% | - |
| Aug 24, 2026 | 57.90 | 57.96 | 57.48 | 57.85 | 57.32 | 0.15% | 5 |
| Aug 21, 2026 | 57.92 | 57.92 | 57.92 | 57.76 | 57.23 | -0.04% | - |
| Aug 20, 2026 | 57.66 | 57.66 | 57.66 | 57.79 | 57.26 | 0.05% | - |
| Aug 19, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.23 | 0.17% | - |
| Aug 18, 2026 | 57.53 | 57.53 | 57.53 | 57.66 | 57.13 | -0.05% | 1 |
| Aug 17, 2026 | 57.82 | 57.82 | 57.82 | 57.69 | 57.16 | 0.01% | - |
| Aug 14, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.15 | 0.19% | - |
| Aug 13, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | 57.04 | -0.01% | - |
| Aug 12, 2026 | 57.70 | 57.70 | 57.70 | 57.58 | 57.05 | 0.03% | - |
| Aug 11, 2026 | 57.67 | 57.67 | 57.67 | 57.56 | 57.03 | -0.01% | 2 |
| Aug 10, 2026 | 57.70 | 57.74 | 57.70 | 57.56 | 57.03 | - | 1 |
| Aug 7, 2026 | 57.39 | 57.39 | 57.39 | 57.56 | 57.03 | -0.01% | - |
| Aug 6, 2026 | 57.67 | 57.67 | 57.67 | 57.57 | 57.04 | 0.06% | - |
| Aug 5, 2026 | 57.66 | 58.23 | 57.66 | 57.53 | 57.00 | -0.04% | 2 |
| Aug 4, 2026 | 57.80 | 57.80 | 57.64 | 57.56 | 57.03 | 0.17% | 1 |
| Aug 3, 2026 | 57.39 | 58.60 | 57.39 | 57.46 | 56.93 | 0.01% | 3 |
| Jul 31, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 56.93 | -0.10% | - |
| Jul 30, 2026 | 57.51 | 57.51 | 57.51 | 57.52 | 56.99 | 0.49% | - |
| Jul 29, 2026 | 57.39 | 57.39 | 57.35 | 57.24 | 56.71 | -0.03% | - |
| Jul 28, 2026 | 57.40 | 57.40 | 57.40 | 57.26 | 56.73 | -0.08% | - |
| Jul 27, 2026 | 57.43 | 57.43 | 57.43 | 57.30 | 56.78 | 0.11% | - |
| Jul 24, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 56.71 | 0.13% | - |
| Jul 23, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 56.64 | -0.06% | - |
| Jul 22, 2026 | 57.32 | 57.32 | 57.28 | 57.20 | 56.67 | - | 1,434 |
| Jul 21, 2026 | 57.28 | 57.28 | 57.17 | 57.20 | 56.67 | 0.03% | 96 |
| Jul 20, 2026 | 57.28 | 57.28 | 57.28 | 57.18 | 56.66 | 0.11% | 3 |
| Jul 17, 2026 | 57.23 | 57.23 | 56.97 | 57.12 | 56.59 | -0.01% | - |
| Jul 16, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 56.60 | -0.10% | - |
| Jul 15, 2026 | 57.28 | 57.28 | 57.28 | 57.18 | 56.65 | 0.04% | 1 |
| Jul 14, 2026 | 56.89 | 57.26 | 56.89 | 57.15 | 56.63 | 0.31% | - |