Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:04AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 32.79 | 32.88 | 32.79 | 32.88 | 32.88 | 5,316 |
| 17 jun 2024 | 32.44 | 32.65 | 32.41 | 32.62 | 32.62 | 47,500 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.