Goldman Sachs Access Treasury 0-1 Year ETF (GBIL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

99.78

+0.01

(+0.01%)

A partir del 02:11PM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	99.78	99.79	99.77	99.78	99.78	215,709
07 may 2024	99.77	99.77	99.76	99.77	99.77	337,200
06 may 2024	99.76	99.76	99.74	99.76	99.76	1,194,300
03 may 2024	99.75	99.75	99.73	99.75	99.75	443,500
02 may 2024	99.71	99.72	99.70	99.71	99.71	1,323,400
01 may 2024	99.67	99.68	99.66	99.66	99.66	1,569,200
01 may 2024	0.458 Dividendo
30 abr 2024	100.11	100.11	100.10	100.10	99.64	837,900
29 abr 2024	100.10	100.10	100.09	100.10	99.64	393,000
26 abr 2024	100.10	100.10	100.08	100.08	99.62	370,400
25 abr 2024	100.07	100.08	100.07	100.07	99.61	486,300
24 abr 2024	100.03	100.04	100.03	100.03	99.57	668,300
23 abr 2024	100.02	100.02	100.01	100.02	99.56	548,200
22 abr 2024	100.00	100.01	100.00	100.00	99.54	820,300
19 abr 2024	99.99	100.00	99.99	99.99	99.53	884,300
18 abr 2024	99.97	99.99	99.97	99.97	99.51	405,800
17 abr 2024	99.94	99.95	99.93	99.95	99.49	888,200
16 abr 2024	99.91	99.93	99.91	99.93	99.47	489,600
15 abr 2024	99.91	99.92	99.89	99.90	99.44	2,188,200
12 abr 2024	99.91	99.91	99.90	99.90	99.44	507,000
11 abr 2024	99.88	99.89	99.87	99.87	99.41	524,400
10 abr 2024	99.85	99.85	99.83	99.83	99.37	1,709,900
09 abr 2024	99.85	99.86	99.85	99.86	99.40	662,400
08 abr 2024	99.84	99.85	99.83	99.83	99.37	626,200
05 abr 2024	99.83	99.83	99.82	99.83	99.37	427,200
04 abr 2024	99.83	99.83	99.82	99.83	99.37	376,000
03 abr 2024	99.77	99.78	99.77	99.78	99.32	1,047,200
02 abr 2024	99.75	99.76	99.75	99.75	99.29	614,500
01 abr 2024	99.77	99.78	99.73	99.73	99.27	1,146,100
01 abr 2024	0.396 Dividendo
28 mar 2024	100.13	100.89	100.12	100.89	100.03	614,700
27 mar 2024	100.11	100.13	100.11	100.13	99.28	558,000
26 mar 2024	100.07	100.07	100.06	100.07	99.22	438,600
25 mar 2024	100.05	100.06	100.04	100.04	99.19	519,100
22 mar 2024	100.04	100.05	100.03	100.04	99.19	378,900
21 mar 2024	100.03	100.03	100.02	100.03	99.18	273,100
20 mar 2024	99.97	99.99	99.96	99.97	99.12	544,200
19 mar 2024	99.94	99.96	99.94	99.95	99.10	1,369,300
18 mar 2024	99.93	99.94	99.93	99.93	99.08	489,100
15 mar 2024	99.92	99.93	99.92	99.92	99.07	520,600
14 mar 2024	99.92	99.93	99.91	99.91	99.06	382,200
13 mar 2024	99.88	99.88	99.87	99.87	99.02	1,132,000
12 mar 2024	99.87	99.88	99.86	99.87	99.02	316,300
11 mar 2024	99.86	99.87	99.85	99.86	99.01	310,700
08 mar 2024	99.86	99.86	99.85	99.85	99.00	488,400
07 mar 2024	99.83	99.84	99.83	99.83	98.98	289,700
06 mar 2024	99.79	99.80	99.78	99.78	98.93	219,800
05 mar 2024	99.77	99.79	99.77	99.77	98.92	533,200
04 mar 2024	99.77	99.77	99.75	99.76	98.91	868,900
01 mar 2024	99.75	99.76	99.75	99.75	98.90	899,300
01 mar 2024	0.402 Dividendo
29 feb 2024	100.13	100.14	100.12	100.12	98.87	340,000
28 feb 2024	100.08	100.09	100.08	100.08	98.83	353,700
27 feb 2024	100.08	100.08	100.06	100.07	98.82	573,000
26 feb 2024	100.06	100.07	100.05	100.06	98.81	412,000
23 feb 2024	100.05	100.06	100.04	100.04	98.79	496,100
22 feb 2024	100.04	100.04	100.03	100.04	98.79	528,800
21 feb 2024	100.01	100.01	99.99	100.00	98.75	608,000
20 feb 2024	99.98	99.99	99.98	99.99	98.74	448,300
16 feb 2024	99.97	99.97	99.96	99.96	98.71	740,200
15 feb 2024	99.97	99.97	99.96	99.96	98.71	368,300
14 feb 2024	99.90	99.91	99.89	99.91	98.66	920,700
13 feb 2024	99.89	99.90	99.87	99.89	98.65	2,084,700
12 feb 2024	99.90	99.91	99.89	99.90	98.65	535,700
09 feb 2024	99.88	99.90	99.87	99.90	98.65	3,974,400
08 feb 2024	99.88	99.88	99.87	99.87	98.63	856,200
07 feb 2024	99.84	99.84	99.83	99.83	98.59	407,600
06 feb 2024	99.80	99.82	99.80	99.81	98.57	523,000
05 feb 2024	99.80	99.81	99.79	99.79	98.55	952,600
02 feb 2024	99.80	99.80	99.78	99.79	98.55	571,200
01 feb 2024	99.82	99.82	99.80	99.80	98.56	1,631,600
01 feb 2024	0.404 Dividendo
31 ene 2024	100.16	100.18	100.16	100.16	98.51	426,500
30 ene 2024	100.14	100.15	100.14	100.14	98.49	809,100
29 ene 2024	100.13	100.14	100.13	100.13	98.48	520,300
26 ene 2024	100.11	100.13	100.11	100.11	98.46	601,800
25 ene 2024	100.11	100.11	100.10	100.10	98.45	419,600
24 ene 2024	100.06	100.07	100.06	100.06	98.41	604,000
23 ene 2024	100.04	100.05	100.04	100.04	98.39	2,090,700
22 ene 2024	100.04	100.04	100.02	100.02	98.37	644,700
19 ene 2024	100.03	100.03	100.02	100.03	98.38	440,000
18 ene 2024	100.01	100.02	100.00	100.02	98.37	1,010,500
17 ene 2024	99.98	99.98	99.96	99.96	98.32	536,200
16 ene 2024	100.05	100.05	99.96	99.96	98.32	650,200
12 ene 2024	99.96	99.97	99.95	99.95	98.31	2,364,500
11 ene 2024	99.92	99.94	99.92	99.92	98.28	573,800
10 ene 2024	99.87	99.88	99.86	99.86	98.22	601,300
09 ene 2024	99.86	99.86	99.85	99.85	98.21	495,600
08 ene 2024	99.85	99.85	99.83	99.84	98.20	807,500
05 ene 2024	99.81	99.84	99.81	99.83	98.19	646,400
04 ene 2024	99.81	99.82	99.80	99.80	98.16	652,500
03 ene 2024	99.78	99.78	99.76	99.77	98.13	615,700
02 ene 2024	99.76	99.77	99.75	99.76	98.12	890,900
29 dic 2023	99.74	99.76	99.74	99.74	98.10	718,700
28 dic 2023	99.74	99.74	99.73	99.73	98.09	2,127,500
27 dic 2023	99.69	99.69	99.67	99.69	98.05	1,228,500
27 dic 2023	0.469 Dividendo
26 dic 2023	100.13	100.13	100.12	100.12	98.01	500,000
22 dic 2023	100.12	100.13	100.11	100.12	98.01	485,500
21 dic 2023	100.12	100.12	100.10	100.11	98.00	532,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,186.18-1.52(-0.03%)

Dow Jones39,020.02+135.76(+0.35%)

Nasdaq16,297.44-35.11(-0.21%)

Russell 20002,050.35-14.29(-0.69%)

Petróleo78.94+0.56(+0.71%)

Oro2,321.50-2.70(-0.12%)

Goldman Sachs Access Treasury 0-1 Year ETF (GBIL)

S&P 500
5,186.18
-1.52(-0.03%)

Dow Jones
39,020.02
+135.76(+0.35%)

Nasdaq
16,297.44
-35.11(-0.21%)

Russell 2000
2,050.35
-14.29(-0.69%)

Petróleo
78.94
+0.56(+0.71%)

Oro
2,321.50
-2.70(-0.12%)