U.S. markets closed

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.44+0.07 (+0.22%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202432.2732.4432.2632.4432.4477,200
13 jun 202432.4632.5132.2432.3732.3747,500
12 jun 202432.4732.6032.3632.3732.3750,600
11 jun 202432.0432.1031.9232.1032.1034,900
10 jun 202432.1432.2732.0632.2132.2138,100
07 jun 202432.2332.2932.0232.0632.0643,400
06 jun 202432.3032.4232.2832.3932.3971,700
05 jun 202432.0632.2031.9732.2032.2056,200
04 jun 202431.7231.8131.6231.7631.7687,200
03 jun 202432.2532.3532.1132.2632.2656,300
31 may 202431.8531.9431.7131.9131.91255,000
30 may 202432.1332.3032.1332.2232.2245,500
29 may 202432.3732.4032.3032.3632.3668,300
28 may 202432.8932.9732.7232.7832.7857,700
24 may 202432.7732.8732.7732.7832.7843,000
23 may 202433.1733.1732.6832.7132.7191,300
22 may 202433.1633.1832.9733.0433.0454,300
21 may 202433.1233.1533.0333.0933.0945,700
20 may 202433.1333.2933.1333.2333.2356,900
17 may 202433.2133.3633.2033.3133.3136,300
16 may 202433.0833.2533.0833.1533.1543,700
15 may 202433.0033.1232.8633.0933.0965,700
14 may 202432.6432.8432.6432.8132.81288,200
13 may 202432.4232.7032.4232.6332.6341,800
10 may 202432.5032.5332.3432.3932.3937,000
09 may 202432.1832.3132.1432.3132.31147,600
08 may 202432.0232.2132.0232.1932.1979,700
07 may 202432.3032.3032.1732.2032.2044,700
06 may 202432.3132.4132.3032.3432.3449,200
03 may 202432.3132.3532.1632.3132.3159,100
02 may 202431.7332.1431.6432.0432.0457,200
01 may 202431.3331.6531.3231.3231.3287,400
30 abr 202431.4931.5631.3231.3231.3293,900
29 abr 202431.5531.7331.5431.7331.7379,700
26 abr 202431.2731.4631.2731.4231.4267,000
25 abr 202430.7631.1430.7631.0931.0960,500
24 abr 202431.0231.0830.9030.9930.9969,300
23 abr 202430.7231.0530.7230.9330.93556,600
22 abr 202430.5530.7930.4930.7830.7853,600
19 abr 202430.4430.5230.3930.4530.4548,200
18 abr 202430.6130.7630.5530.6030.60152,800
17 abr 202430.5930.6230.3930.5030.5085,900
16 abr 202430.4430.5030.3630.4130.41168,600
15 abr 202431.1531.1530.7830.8330.8375,300
12 abr 202431.2431.2430.9130.9430.9482,400
11 abr 202431.6531.6531.4631.6231.62260,200
10 abr 202431.4631.5431.3331.4131.4172,200
09 abr 202431.8731.9031.7331.8531.8578,600
08 abr 202431.6431.7631.6431.6631.66200,800
05 abr 202431.4231.5831.4031.5131.51109,600
04 abr 202431.7831.9031.4531.4831.4874,900
03 abr 202431.4831.6531.4231.6031.6079,100
02 abr 202431.5531.5831.5031.5631.5687,400
01 abr 202431.3931.6331.3731.4631.46215,500
28 mar 202431.2531.4031.2531.3431.34185,500
27 mar 202431.1731.2731.1731.2631.26104,300
26 mar 202431.3631.3631.2431.2431.2457,000
25 mar 202431.2131.3131.2131.2631.2663,400
22 mar 202431.3031.3331.2231.2531.2557,700
21 mar 202431.6631.6631.4731.4731.4758,600
20 mar 202431.1331.4431.1031.4431.4491,500
19 mar 202431.0031.1030.9231.0631.06107,600
18 mar 202431.3531.3631.2131.2531.2559,100
15 mar 202431.2431.2831.1631.2031.2062,400
14 mar 202431.6431.6431.3331.3931.3970,800
13 mar 202431.5531.5531.4531.4931.4986,300
12 mar 202431.5531.6431.4331.6131.6184,900
11 mar 202431.4131.4931.3531.3631.3675,200
08 mar 202431.4831.5331.2931.3231.32106,800
07 mar 202431.1731.3831.1731.3831.3877,400
06 mar 202431.1431.2831.1331.2131.21180,000
05 mar 202430.9130.9530.7530.8030.80177,000
04 mar 202431.1331.1330.9931.0231.0299,600
01 mar 202430.8631.0930.8531.0531.05148,000
29 feb 202430.7830.8230.6630.7030.7069,000
28 feb 202430.6630.6730.5730.6030.60111,100
27 feb 202430.9230.9830.9230.9230.92122,800
26 feb 202430.8530.9130.8330.8830.88150,700
23 feb 202431.0331.0730.9531.0631.06114,200
22 feb 202431.0331.1030.9531.0931.0963,900
21 feb 202430.7130.8230.6830.7830.7899,400
20 feb 202430.7330.8530.6730.7530.75238,400
16 feb 202430.6230.6930.5730.6330.63129,300
15 feb 202430.3730.5030.3730.4730.4763,300
14 feb 202430.3030.4030.2630.3830.38114,200
13 feb 202430.1030.2529.8729.9629.96167,800
12 feb 202430.3630.6730.3630.5130.5192,800
09 feb 202430.2030.3330.0730.2830.2877,700
08 feb 202430.2730.3130.0930.1730.17799,800
07 feb 202430.3730.4430.3330.4230.4294,200
06 feb 202430.1530.3830.0830.3330.33220,400
05 feb 202429.6129.7129.5329.6729.6761,300
02 feb 202429.6229.6429.5029.6029.60119,400
01 feb 202429.5829.7229.5629.6829.68121,800
31 ene 202429.5129.6729.3629.4229.42130,300
30 ene 202429.5629.6029.4829.5729.57283,500
29 ene 202429.8229.8329.6729.8029.80129,600
26 ene 202429.7129.8529.7129.7829.7887,300
25 ene 202429.7829.8629.6629.7029.7084,600
24 ene 202429.7729.8529.6629.6829.68101,900
*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...