Goldman Sachs Access InvesGrade Co1-5 Year Bond ETF (GSIG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.424718623912 | 47.09 | 47.09 | 46.81 | 158 | 46.87264468 | SP |
| 4 | -0.1 | -0.212811236433 | 46.99 | 47.24 | 46.81 | 889 | 47.1420569 | SP |
| 12 | -0.9 | -1.88323917137 | 47.79 | 47.8061 | 46.81 | 536 | 47.10582961 | SP |
| 26 | 0.2984 | 0.640458795148 | 46.5916 | 47.8264 | 46.3568 | 383 | 47.19792704 | SP |
| 52 | 0.1203 | 0.257217814098 | 46.7697 | 47.8264 | 46.09 | 411 | 46.86366393 | SP |
| 156 | -2.77 | -5.57792992348 | 49.66 | 49.82 | 44.76 | 1414 | 46.65072801 | SP |
| 260 | -3.12 | -6.23875224955 | 50.01 | 50.79 | 44.76 | 1428 | 47.84856044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 46.89 | 0.06 | 0.14 | 46.9 | 46.9 | 46.89 | 438 |
| 1734651000 | 46.8256 | -0.02 | -0.03 | 46.86 | 46.86 | 46.81 | 472 |
| 1734564600 | 46.8417 | -0.19 | -0.41 | 46.94 | 46.94 | 46.8417 | 159 |
| 1734478200 | 47.035 | -0.02 | -0.03 | 47.03 | 47.035 | 47.03 | 62 |
| 1734391800 | 47.05 | 0.01 | 0.02 | 47.07 | 47.07 | 47.05 | 83 |
| 1734132600 | 47.0397 | -0.04 | -0.10 | 47.09 | 47.09 | 47.0397 | 14 |
| 1734046200 | 47.0845 | -0.07 | -0.14 | 47.14 | 47.14 | 47.06 | 4117 |
| 1733959800 | 47.1496 | -0.01 | -0.03 | 47.2 | 47.2 | 47.1496 | 138 |
| 1733873400 | 47.1622 | -0.01 | -0.01 | 47.14 | 47.1622 | 47.14 | 129 |
| 1733787000 | 47.1691 | -0.02 | -0.04 | 47.18 | 47.18 | 47.1691 | 17 |
| 1733527800 | 47.19 | 0.08 | 0.17 | 47.21 | 47.21 | 47.1602 | 9477 |
| 1733441400 | 47.11 | -0.02 | -0.04 | 47.09 | 47.11 | 47.09 | 73 |
| 1733355000 | 47.1277 | 0.07 | 0.14 | 47.03 | 47.148 | 47.03 | 1507 |
| 1733268600 | 47.06 | -0.01 | -0.02 | 47.06 | 47.06 | 47.06 | 8 |
| 1733182200 | 47.07 | -0.16 | -0.34 | 46.96 | 47.07 | 46.96 | 97 |
| 1732917840 | 47.23 | 0.08 | 0.16 | 47.22 | 47.24 | 47.22 | 349 |
| 1732750200 | 47.1525 | 0.07 | 0.15 | 47.12 | 47.1525 | 47.12 | 112 |
| 1732663800 | 47.0815 | -0.02 | -0.05 | 47.1 | 47.1 | 47.0815 | 3 |
| 1732577400 | 47.105 | 0.14 | 0.30 | 47.07 | 47.105 | 47.07 | 37 |
| 1732318200 | 46.9629 | -0 | -0.00 | 46.99 | 46.99 | 46.9629 | 41 |
| 1732231800 | 46.9646 | -0.02 | -0.04 | 46.99 | 46.99 | 46.92 | 2616 |
| 1732145400 | 46.9818 | -0.03 | -0.07 | 46.98 | 46.9818 | 46.98 | 43 |
| 1732059000 | 47.015 | 0.05 | 0.11 | 47.01 | 47.015 | 47.01 | 132 |
| 1731972600 | 46.965 | 0 | 0.00 | 46.96 | 46.965 | 46.96 | 117 |
| 1731713400 | 46.963 | 0.06 | 0.12 | 46.87 | 46.963 | 46.87 | 29 |
| 1731627000 | 46.9058 | -0.06 | -0.13 | 46.98 | 46.98 | 46.9058 | 23 |
| 1731540600 | 46.9672 | 0.03 | 0.07 | 47.02 | 47.02 | 46.9672 | 59 |
| 1731454200 | 46.935 | -0.11 | -0.22 | 46.96 | 46.96 | 46.935 | 37 |
| 1731367800 | 47.04 | -0.03 | -0.07 | 47.02 | 47.04 | 47.02 | 30 |
| 1731108600 | 47.0745 | -0.03 | -0.06 | 47.11 | 47.11 | 47.0745 | 198 |
| 1731022200 | 47.101 | 0.17 | 0.36 | 47.01 | 47.12 | 47.01 | 4209 |
| 1730935800 | 46.9319 | -0.06 | -0.12 | 46.9 | 46.9319 | 46.9 | 69 |
| 1730849400 | 46.9905 | 0.03 | 0.07 | 46.95 | 46.9905 | 46.95 | 15 |
| 1730763000 | 46.9556 | 0.06 | 0.13 | 46.99 | 46.99 | 46.9217 | 4629 |
| 1730500200 | 46.8943 | -0.22 | -0.46 | 46.8943 | 46.8943 | 46.8943 | 1 |
| 1730413800 | 47.1119 | -0.03 | -0.06 | 47.11 | 47.1119 | 47.11 | 88 |
| 1730327400 | 47.1392 | -0.06 | -0.14 | 47.21 | 47.21 | 47.1392 | 305 |
| 1730241000 | 47.2033 | 0.03 | 0.06 | 47.21 | 47.21 | 47.2033 | 21 |
| 1730154600 | 47.1738 | -0.03 | -0.06 | 47.21 | 47.21 | 47.1738 | 24 |
| 1729895400 | 47.2 | -0.03 | -0.05 | 47.25 | 47.25 | 47.2 | 159 |
| 1729809000 | 47.2251 | 0.04 | 0.09 | 47.2 | 47.2251 | 47.2 | 4 |
| 1729722600 | 47.1818 | -0.07 | -0.14 | 47.2 | 47.2 | 47.1818 | 16 |
| 1729636200 | 47.25 | -0 | -0.00 | 47.26 | 47.26 | 47.25 | 3 |
| 1729549800 | 47.2502 | -0.13 | -0.27 | 47.33 | 47.33 | 47.2502 | 26 |
| 1729290600 | 47.3791 | 0.02 | 0.04 | 47.3791 | 47.3791 | 47.3791 | 32 |
| 1729204200 | 47.3592 | -0.05 | -0.11 | 47.36 | 47.36 | 47.3592 | 9 |
| 1729117800 | 47.4098 | 0.04 | 0.09 | 47.4098 | 47.4098 | 47.4098 | 23 |
| 1729031400 | 47.3663 | 0.05 | 0.10 | 47.37 | 47.37 | 47.3663 | 8 |
| 1728945000 | 47.32 | -0.03 | -0.07 | 47.28 | 47.32 | 47.28 | 172 |
| 1728685800 | 47.3533 | 0.05 | 0.11 | 47.3533 | 47.3533 | 47.3533 | 5 |
| 1728599400 | 47.3027 | 0.03 | 0.07 | 47.28 | 47.32 | 47.28 | 1075 |
| 1728513000 | 47.2699 | -0.04 | -0.09 | 47.27 | 47.27 | 47.2699 | 7 |
| 1728426600 | 47.3102 | 0.04 | 0.09 | 47.265 | 47.3102 | 47.265 | 8 |
| 1728340200 | 47.2672 | -0.07 | -0.16 | 47.265 | 47.2672 | 47.265 | 128 |
| 1728081000 | 47.3413 | -0.19 | -0.40 | 47.385 | 47.385 | 47.3413 | 13 |
| 1727994600 | 47.5297 | -0.09 | -0.18 | 47.57 | 47.57 | 47.5297 | 17 |
| 1727908200 | 47.615 | -0.01 | -0.03 | 47.56 | 47.615 | 47.56 | 44 |
| 1727821800 | 47.6296 | -0.11 | -0.24 | 47.64 | 47.64 | 47.6275 | 136 |
| 1727735400 | 47.7437 | -0.06 | -0.13 | 47.78 | 47.78 | 47.7437 | 76 |
| 1727476200 | 47.8061 | 0.09 | 0.19 | 47.79 | 47.8061 | 47.79 | 102 |
| 1727389800 | 47.7156 | -0.04 | -0.08 | 47.76 | 47.76 | 47.7156 | 132 |
| 1727303400 | 47.7542 | -0.07 | -0.15 | 47.79 | 47.79 | 47.7542 | 5 |
| 1727217000 | 47.8264 | 0.06 | 0.13 | 47.77 | 47.8264 | 47.77 | 155 |
| 1727130600 | 47.7635 | -0.02 | -0.04 | 47.74 | 47.7635 | 47.74 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
