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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	32.27	32.44	32.26	32.44	32.44	77,200
13 jun 2024	32.46	32.51	32.24	32.37	32.37	47,500
12 jun 2024	32.47	32.60	32.36	32.37	32.37	50,600
11 jun 2024	32.04	32.10	31.92	32.10	32.10	34,900
10 jun 2024	32.14	32.27	32.06	32.21	32.21	38,100
07 jun 2024	32.23	32.29	32.02	32.06	32.06	43,400
06 jun 2024	32.30	32.42	32.28	32.39	32.39	71,700
05 jun 2024	32.06	32.20	31.97	32.20	32.20	56,200
04 jun 2024	31.72	31.81	31.62	31.76	31.76	87,200
03 jun 2024	32.25	32.35	32.11	32.26	32.26	56,300
31 may 2024	31.85	31.94	31.71	31.91	31.91	255,000
30 may 2024	32.13	32.30	32.13	32.22	32.22	45,500
29 may 2024	32.37	32.40	32.30	32.36	32.36	68,300
28 may 2024	32.89	32.97	32.72	32.78	32.78	57,700
24 may 2024	32.77	32.87	32.77	32.78	32.78	43,000
23 may 2024	33.17	33.17	32.68	32.71	32.71	91,300
22 may 2024	33.16	33.18	32.97	33.04	33.04	54,300
21 may 2024	33.12	33.15	33.03	33.09	33.09	45,700
20 may 2024	33.13	33.29	33.13	33.23	33.23	56,900
17 may 2024	33.21	33.36	33.20	33.31	33.31	36,300
16 may 2024	33.08	33.25	33.08	33.15	33.15	43,700
15 may 2024	33.00	33.12	32.86	33.09	33.09	65,700
14 may 2024	32.64	32.84	32.64	32.81	32.81	288,200
13 may 2024	32.42	32.70	32.42	32.63	32.63	41,800
10 may 2024	32.50	32.53	32.34	32.39	32.39	37,000
09 may 2024	32.18	32.31	32.14	32.31	32.31	147,600
08 may 2024	32.02	32.21	32.02	32.19	32.19	79,700
07 may 2024	32.30	32.30	32.17	32.20	32.20	44,700
06 may 2024	32.31	32.41	32.30	32.34	32.34	49,200
03 may 2024	32.31	32.35	32.16	32.31	32.31	59,100
02 may 2024	31.73	32.14	31.64	32.04	32.04	57,200
01 may 2024	31.33	31.65	31.32	31.32	31.32	87,400
30 abr 2024	31.49	31.56	31.32	31.32	31.32	93,900
29 abr 2024	31.55	31.73	31.54	31.73	31.73	79,700
26 abr 2024	31.27	31.46	31.27	31.42	31.42	67,000
25 abr 2024	30.76	31.14	30.76	31.09	31.09	60,500
24 abr 2024	31.02	31.08	30.90	30.99	30.99	69,300
23 abr 2024	30.72	31.05	30.72	30.93	30.93	556,600
22 abr 2024	30.55	30.79	30.49	30.78	30.78	53,600
19 abr 2024	30.44	30.52	30.39	30.45	30.45	48,200
18 abr 2024	30.61	30.76	30.55	30.60	30.60	152,800
17 abr 2024	30.59	30.62	30.39	30.50	30.50	85,900
16 abr 2024	30.44	30.50	30.36	30.41	30.41	168,600
15 abr 2024	31.15	31.15	30.78	30.83	30.83	75,300
12 abr 2024	31.24	31.24	30.91	30.94	30.94	82,400
11 abr 2024	31.65	31.65	31.46	31.62	31.62	260,200
10 abr 2024	31.46	31.54	31.33	31.41	31.41	72,200
09 abr 2024	31.87	31.90	31.73	31.85	31.85	78,600
08 abr 2024	31.64	31.76	31.64	31.66	31.66	200,800
05 abr 2024	31.42	31.58	31.40	31.51	31.51	109,600
04 abr 2024	31.78	31.90	31.45	31.48	31.48	74,900
03 abr 2024	31.48	31.65	31.42	31.60	31.60	79,100
02 abr 2024	31.55	31.58	31.50	31.56	31.56	87,400
01 abr 2024	31.39	31.63	31.37	31.46	31.46	215,500
28 mar 2024	31.25	31.40	31.25	31.34	31.34	185,500
27 mar 2024	31.17	31.27	31.17	31.26	31.26	104,300
26 mar 2024	31.36	31.36	31.24	31.24	31.24	57,000
25 mar 2024	31.21	31.31	31.21	31.26	31.26	63,400
22 mar 2024	31.30	31.33	31.22	31.25	31.25	57,700
21 mar 2024	31.66	31.66	31.47	31.47	31.47	58,600
20 mar 2024	31.13	31.44	31.10	31.44	31.44	91,500
19 mar 2024	31.00	31.10	30.92	31.06	31.06	107,600
18 mar 2024	31.35	31.36	31.21	31.25	31.25	59,100
15 mar 2024	31.24	31.28	31.16	31.20	31.20	62,400
14 mar 2024	31.64	31.64	31.33	31.39	31.39	70,800
13 mar 2024	31.55	31.55	31.45	31.49	31.49	86,300
12 mar 2024	31.55	31.64	31.43	31.61	31.61	84,900
11 mar 2024	31.41	31.49	31.35	31.36	31.36	75,200
08 mar 2024	31.48	31.53	31.29	31.32	31.32	106,800
07 mar 2024	31.17	31.38	31.17	31.38	31.38	77,400
06 mar 2024	31.14	31.28	31.13	31.21	31.21	180,000
05 mar 2024	30.91	30.95	30.75	30.80	30.80	177,000
04 mar 2024	31.13	31.13	30.99	31.02	31.02	99,600
01 mar 2024	30.86	31.09	30.85	31.05	31.05	148,000
29 feb 2024	30.78	30.82	30.66	30.70	30.70	69,000
28 feb 2024	30.66	30.67	30.57	30.60	30.60	111,100
27 feb 2024	30.92	30.98	30.92	30.92	30.92	122,800
26 feb 2024	30.85	30.91	30.83	30.88	30.88	150,700
23 feb 2024	31.03	31.07	30.95	31.06	31.06	114,200
22 feb 2024	31.03	31.10	30.95	31.09	31.09	63,900
21 feb 2024	30.71	30.82	30.68	30.78	30.78	99,400
20 feb 2024	30.73	30.85	30.67	30.75	30.75	238,400
16 feb 2024	30.62	30.69	30.57	30.63	30.63	129,300
15 feb 2024	30.37	30.50	30.37	30.47	30.47	63,300
14 feb 2024	30.30	30.40	30.26	30.38	30.38	114,200
13 feb 2024	30.10	30.25	29.87	29.96	29.96	167,800
12 feb 2024	30.36	30.67	30.36	30.51	30.51	92,800
09 feb 2024	30.20	30.33	30.07	30.28	30.28	77,700
08 feb 2024	30.27	30.31	30.09	30.17	30.17	799,800
07 feb 2024	30.37	30.44	30.33	30.42	30.42	94,200
06 feb 2024	30.15	30.38	30.08	30.33	30.33	220,400
05 feb 2024	29.61	29.71	29.53	29.67	29.67	61,300
02 feb 2024	29.62	29.64	29.50	29.60	29.60	119,400
01 feb 2024	29.58	29.72	29.56	29.68	29.68	121,800
31 ene 2024	29.51	29.67	29.36	29.42	29.42	130,300
30 ene 2024	29.56	29.60	29.48	29.57	29.57	283,500
29 ene 2024	29.82	29.83	29.67	29.80	29.80	129,600
26 ene 2024	29.71	29.85	29.71	29.78	29.78	87,300
25 ene 2024	29.78	29.86	29.66	29.70	29.70	84,600
24 ene 2024	29.77	29.85	29.66	29.68	29.68	101,900
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)