Funds Historical Data - GSEME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.31	2.96380090498	44.2	45.51	44.2	1939	44.68889851	DE
4	0.29	0.641309155241	45.22	45.51	43.08	1876	44.42787951	DE
12	3.06	7.20848056537	42.45	45.51	41.97	1307	43.90221094	DE
26	5.39	13.4346959123	40.12	45.51	38.85	1429	42.22140948	DE
52	1.73	3.95157606213	43.78	45.51	38.16	1559	41.03100946	DE
156	1.97	4.52457510335	43.54	45.51	38.16	1402	41.17302822	DE
260	1.97	4.52457510335	43.54	45.51	38.16	1402	41.17302822	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718814600	45.12	0.38	0.85	45.12	45.12	45.12	1815
1718728200	44.74	-0.06	-0.13	44.74	44.74	44.74	698
1718641800	44.8	0.36	0.81	44.8	44.8	44.8	3665
1718382600	44.44	0.24	0.54	44.44	44.44	44.44	2061
1718296200	44.2	-0.17	-0.38	44.2	44.2	44.2	1457
1718209800	44.37	-0.23	-0.52	44.37	44.37	44.37	680
1718123400	44.6	0.41	0.93	44.6	44.6	44.6	4430
1718037000	44.19	0	0.00	44.19	44.19	44.19	0
1717777800	44.19	0.24	0.55	44.19	44.19	44.19	5290
1717691400	43.95	0.87	2.02	43.95	43.95	43.95	4025
1717605000	43.08	-1.31	-2.95	43.08	43.08	43.08	871
1717518600	44.39	1.29	2.99	44.39	44.39	44.39	997
1717432200	43.1	-0.5	-1.15	43.1	43.1	43.1	447
1717173000	43.6	-0.61	-1.38	43.6	43.6	43.6	1541
1717086600	44.21	-0.24	-0.54	44.21	44.21	44.21	716
1717000200	44.45	-0.25	-0.56	44.45	44.45	44.45	557
1716913800	44.7	0.2	0.45	44.7	44.7	44.7	898
1716827400	44.5	-0.34	-0.76	44.5	44.5	44.5	1656
1716568200	44.84	-0.38	-0.84	44.84	44.84	44.84	653
1716481800	45.22	0.33	0.74	45.22	45.22	45.22	3181
1716395400	44.89	-0.52	-1.15	44.89	44.89	44.89	1158
1716309000	45.41	0.28	0.62	45.41	45.41	45.41	394
1716222600	45.13	0.08	0.18	45.13	45.13	45.13	1233
1715963400	45.05	0.48	1.08	45.05	45.05	45.05	775
1715877000	44.57	-0.07	-0.16	44.57	44.57	44.57	332
1715790600	44.64	-0.11	-0.25	44.64	44.64	44.64	498
1715704200	44.75	0.41	0.92	44.75	44.75	44.75	2644
1715617800	44.34	0.49	1.12	44.34	44.34	44.34	797
1715358600	43.85	-0.16	-0.36	43.85	43.85	43.85	327
1715272200	44.01	0.04	0.09	44.01	44.01	44.01	471
1715185800	43.97	-0.27	-0.61	43.97	43.97	43.97	1511
1715099400	44.24	0.1	0.23	44.24	44.24	44.24	1949
1715013000	44.14	0.5	1.15	44.14	44.14	44.14	479
1714753800	43.64	0.36	0.83	43.64	43.64	43.64	1419
1714667400	43.28	-0.13	-0.30	43.28	43.28	43.28	943
1714494600	43.41	0.16	0.37	43.41	43.41	43.41	1073
1714408200	43.25	0.89	2.10	43.25	43.25	43.25	385
1714149000	42.36	-0.39	-0.91	42.36	42.36	42.36	1032
1714062600	42.75	0.41	0.97	42.75	42.75	42.75	407
1713976200	42.34	0.19	0.45	42.34	42.34	42.34	395
1713889800	42.15	0.13	0.31	42.15	42.15	42.15	709
1713803400	42.02	-0.1	-0.24	42.02	42.02	42.02	324
1713544200	42.12	0	0.00	42.12	42.12	42.12	2580
1713457800	42.12	0.15	0.36	42.12	42.12	42.12	796
1713371400	41.97	-0.97	-2.26	41.97	41.97	41.97	647
1713285000	42.94	-0.26	-0.60	42.94	42.94	42.94	1416
1713198600	43.2	-0.36	-0.83	43.2	43.2	43.2	738
1712939400	43.56	0.03	0.07	43.56	43.56	43.56	649
1712853000	43.53	0.41	0.95	43.53	43.53	43.53	1286
1712766600	43.12	0.15	0.35	43.12	43.12	43.12	736
1712680200	42.97	0.02	0.05	42.97	42.97	42.97	505
1712593800	42.95	-0.04	-0.09	42.95	42.95	42.95	352
1712334600	42.99	0.3	0.70	42.99	42.99	42.99	848
1712248200	42.69	-0.37	-0.86	42.69	42.69	42.69	4619
1712161800	43.06	0.11	0.26	43.06	43.06	43.06	1948
1712075400	42.95	0.5	1.18	42.95	42.95	42.95	477
1711647000	42.45	-0.27	-0.63	42.45	42.45	42.45	687
1711560600	42.72	0.17	0.40	42.72	42.72	42.72	847
1711474200	42.55	0.01	0.02	42.55	42.55	42.55	1632
1711387800	42.54	-0.19	-0.44	42.54	42.54	42.54	757
1711128600	42.73	0.56	1.33	42.73	42.73	42.73	1548
1711042200	42.17	0.3	0.72	42.17	42.17	42.17	1654
1710955800	41.87	-0.36	-0.85	41.87	41.87	41.87	1559

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Funds (GSEME)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Funds (GSEME) Historical

Funds (GSEME)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History