Goldman Sachs Access InvesGrade Co1-5 Year Bond ETF (GSIG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 0.34693019344 | 47.56 | 47.7454 | 47.56 | 111 | 47.70632757 | SP |
| 4 | 0.365 | 0.770692567568 | 47.36 | 47.7454 | 47.29 | 447 | 47.49680112 | SP |
| 12 | 1.184 | 2.54399346812 | 46.541 | 47.7454 | 46.3568 | 249 | 47.29094663 | SP |
| 26 | 1.235 | 2.65648526565 | 46.49 | 47.7454 | 46.09 | 281 | 46.76751444 | SP |
| 52 | 2.045 | 4.47679509632 | 45.68 | 47.7454 | 44.9 | 826 | 45.87877971 | SP |
| 156 | -2.515 | -5.00597133758 | 50.24 | 50.28 | 44.76 | 1421 | 46.73270376 | SP |
| 260 | -2.285 | -4.56908618276 | 50.01 | 50.79 | 44.76 | 1575 | 47.86369772 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 47.725 | -0.02 | -0.04 | 47.72 | 47.725 | 47.7106 | 381 |
| 1726525800 | 47.7454 | 0.04 | 0.09 | 47.71 | 47.7454 | 47.71 | 21 |
| 1726266600 | 47.7015 | 0.07 | 0.15 | 47.7015 | 47.7015 | 47.7015 | 35 |
| 1726180200 | 47.6293 | -0.01 | -0.02 | 47.6293 | 47.6293 | 47.6293 | 7 |
| 1726093800 | 47.64 | -0 | -0.01 | 47.56 | 47.64 | 47.56 | 108 |
| 1726007400 | 47.6444 | 0.07 | 0.15 | 47.6 | 47.6444 | 47.6 | 10 |
| 1725921000 | 47.5747 | 0.02 | 0.04 | 47.555 | 47.59 | 47.555 | 525 |
| 1725661800 | 47.5556 | 0.04 | 0.08 | 47.55 | 47.5556 | 47.5402 | 976 |
| 1725575400 | 47.5167 | 0.06 | 0.12 | 47.52 | 47.53 | 47.45 | 2380 |
| 1725489000 | 47.4595 | 0.14 | 0.29 | 47.35 | 47.4595 | 47.35 | 13 |
| 1725402600 | 47.3216 | -0.14 | -0.29 | 47.34 | 47.34 | 47.29 | 411 |
| 1725057000 | 47.4609 | -0.01 | -0.03 | 47.464 | 47.47 | 47.4609 | 317 |
| 1724970600 | 47.4741 | -0 | -0.00 | 47.492 | 47.492 | 47.46 | 581 |
| 1724884200 | 47.4755 | -0.01 | -0.02 | 47.47 | 47.4755 | 47.47 | 35 |
| 1724797800 | 47.483 | 0.03 | 0.07 | 47.44 | 47.483 | 47.44 | 239 |
| 1724711400 | 47.449 | -0.01 | -0.02 | 47.49 | 47.49 | 47.44 | 606 |
| 1724452200 | 47.4596 | 0.1 | 0.22 | 47.38 | 47.4596 | 47.38 | 872 |
| 1724365800 | 47.3569 | -0.06 | -0.12 | 47.36 | 47.36 | 47.3569 | 320 |
| 1724279400 | 47.4125 | 0.09 | 0.20 | 47.36 | 47.45 | 47.36 | 654 |
| 1724193000 | 47.3202 | 0.06 | 0.13 | 47.3 | 47.3202 | 47.3 | 14 |
| 1724106600 | 47.2595 | 0.01 | 0.01 | 47.25 | 47.29 | 47.25 | 307 |
| 1723847400 | 47.2531 | 0.08 | 0.16 | 47.2531 | 47.2531 | 47.2531 | 12 |
| 1723761000 | 47.1755 | -0.11 | -0.24 | 47.15 | 47.2 | 47.15 | 764 |
| 1723674600 | 47.2893 | 0.02 | 0.04 | 47.24 | 47.2893 | 47.24 | 9 |
| 1723588200 | 47.2705 | 0.14 | 0.29 | 47.27 | 47.28 | 47.25 | 1086 |
| 1723501800 | 47.1329 | 0.04 | 0.09 | 47.1329 | 47.1329 | 47.1329 | 5 |
| 1723242600 | 47.092 | 0.04 | 0.09 | 47.1 | 47.1 | 47.092 | 3 |
| 1723156200 | 47.0482 | 0.01 | 0.02 | 47 | 47.0482 | 47 | 15 |
| 1723069800 | 47.0404 | -0.06 | -0.12 | 47.0404 | 47.0404 | 47.0404 | 10 |
| 1722983400 | 47.0961 | -0.06 | -0.12 | 47.14 | 47.14 | 47.0961 | 17 |
| 1722897000 | 47.1519 | -0.1 | -0.21 | 47.15 | 47.1994 | 47.15 | 357 |
| 1722637800 | 47.2521 | 0.23 | 0.50 | 47.18 | 47.2521 | 47.18 | 8 |
| 1722551400 | 47.0183 | -0.08 | -0.17 | 47.0183 | 47.0183 | 47.0183 | 8 |
| 1722465000 | 47.1005 | 0.1 | 0.21 | 47.04 | 47.1005 | 47.04 | 18 |
| 1722378600 | 47 | 0.03 | 0.07 | 46.96 | 47 | 46.96 | 19 |
| 1722292200 | 46.9656 | 0.02 | 0.05 | 46.98 | 47.01 | 46.94 | 172 |
| 1722033000 | 46.943 | 0.09 | 0.20 | 46.96 | 46.96 | 46.943 | 156 |
| 1721946600 | 46.8505 | 0.01 | 0.03 | 46.85 | 46.8505 | 46.85 | 139 |
| 1721860200 | 46.8359 | -0 | -0.00 | 46.86 | 46.86 | 46.8359 | 26 |
| 1721773800 | 46.838 | 0.03 | 0.07 | 46.838 | 46.838 | 46.838 | 0 |
| 1721687400 | 46.8064 | 0 | 0.00 | 46.83 | 46.83 | 46.8064 | 7 |
| 1721428200 | 46.8064 | -0.04 | -0.09 | 46.83 | 46.83 | 46.8064 | 87 |
| 1721341800 | 46.847 | -0.05 | -0.10 | 46.88 | 46.88 | 46.847 | 114 |
| 1721255400 | 46.8958 | 0.01 | 0.01 | 46.8958 | 46.8958 | 46.8958 | 1 |
| 1721169000 | 46.89 | 0.04 | 0.09 | 46.85 | 46.9094 | 46.85 | 1073 |
| 1721082600 | 46.85 | -0.03 | -0.06 | 46.86 | 46.86 | 46.85 | 22 |
| 1720823400 | 46.8759 | 0.08 | 0.16 | 46.8759 | 46.8759 | 46.8759 | 6 |
| 1720737000 | 46.8 | 0.13 | 0.28 | 46.79 | 46.8 | 46.79 | 118 |
| 1720650600 | 46.6677 | 0.02 | 0.05 | 46.65 | 46.6677 | 46.65 | 37 |
| 1720564200 | 46.6435 | -0 | -0.01 | 46.625 | 46.6435 | 46.625 | 11 |
| 1720477800 | 46.647 | -0.02 | -0.04 | 46.67 | 46.67 | 46.647 | 13 |
| 1720218600 | 46.6647 | 0.12 | 0.27 | 46.62 | 46.6647 | 46.62 | 31 |
| 1720040640 | 46.54 | 0.1 | 0.22 | 46.54 | 46.54 | 46.54 | 3 |
| 1719959400 | 46.4361 | 0.08 | 0.17 | 46.44 | 46.44 | 46.4361 | 5 |
| 1719873000 | 46.3568 | -0.2 | -0.44 | 46.37 | 46.37 | 46.3568 | 753 |
| 1719613800 | 46.5617 | -0.03 | -0.05 | 46.5617 | 46.5617 | 46.5617 | 7 |
| 1719527400 | 46.5871 | 0.05 | 0.10 | 46.5871 | 46.5871 | 46.5871 | 12 |
| 1719441000 | 46.541 | -0.06 | -0.13 | 46.541 | 46.541 | 46.541 | 1 |
| 1719354600 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1719268200 | 46.5996 | -0.01 | -0.01 | 46.62 | 46.62 | 46.5996 | 46 |
| 1719009000 | 46.6064 | 0.01 | 0.03 | 46.6064 | 46.6064 | 46.6064 | 1 |
| 1718922600 | 46.5916 | -0.02 | -0.04 | 46.5916 | 46.5916 | 46.5916 | 20 |
| 1718749800 | 46.6124 | 0.07 | 0.16 | 46.6124 | 46.6124 | 46.6124 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
