Goldman Sachs Access Treasury 0 1 Year ETF (GBIL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.0600540486438 | 99.91 | 99.98 | 99.9 | 710492 | 99.94800367 | SP |
| 4 | -0.11 | -0.109912070344 | 100.08 | 100.22 | 99.83 | 825577 | 100.02899364 | SP |
| 12 | -0.14 | -0.139846169214 | 100.11 | 100.22 | 99.83 | 680937 | 100.00236444 | SP |
| 26 | 0.02 | 0.0200100050025 | 99.95 | 100.3 | 99.74 | 635784 | 100.01210499 | SP |
| 52 | -0.08 | -0.07996001999 | 100.05 | 100.89 | 99.66 | 632128 | 99.96438671 | SP |
| 156 | -0.04 | -0.0399960004 | 100.01 | 100.89 | 99.56 | 667802 | 99.89236546 | SP |
| 260 | -0.23 | -0.229540918164 | 100.2 | 101 | 99.56 | 543141 | 100.01906665 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 99.97 | 0.01 | 0.01 | 99.96 | 99.98 | 99.96 | 410664 |
| 1736811000 | 99.96 | 0.01 | 0.01 | 99.97 | 99.97 | 99.95 | 774961 |
| 1736551800 | 99.95 | 0.03 | 0.03 | 99.9581 | 99.96 | 99.95 | 907511 |
| 1736379000 | 99.92 | 0.03 | 0.03 | 99.91 | 99.92 | 99.9 | 720610 |
| 1736292600 | 99.89 | -0.01 | -0.01 | 99.9092 | 99.91 | 99.89 | 850746 |
| 1736206200 | 99.9 | 0.02 | 0.02 | 99.91 | 99.91 | 99.89 | 551963 |
| 1735947000 | 99.88 | 0.03 | 0.03 | 99.88 | 99.89 | 99.88 | 872262 |
| 1735860600 | 99.85 | -0.07 | -0.07 | 99.84 | 99.86 | 99.84 | 638025 |
| 1735687800 | 99.92 | -0.29 | -0.29 | 99.85 | 99.92 | 99.83 | 952929 |
| 1735601400 | 100.21 | 0.01 | 0.01 | 100.2 | 100.22 | 100.2 | 1262303 |
| 1735342200 | 100.2 | 0.04 | 0.04 | 100.2 | 100.21 | 100.19 | 419094 |
| 1735255800 | 100.16 | 0.02 | 0.02 | 100.15 | 100.17 | 100.15 | 344372 |
| 1735077840 | 100.14 | 0.01 | 0.01 | 100.14 | 100.16 | 100.14 | 674554 |
| 1734996600 | 100.13 | 0.01 | 0.01 | 100.13 | 100.14 | 100.12 | 1151278 |
| 1734737400 | 100.12 | 0.03 | 0.03 | 100.13 | 100.13 | 100.11 | 1091400 |
| 1734651000 | 100.09 | 0.01 | 0.01 | 100.0789 | 100.09 | 100.07 | 1443331 |
| 1734564600 | 100.08 | 0.03 | 0.03 | 100.08 | 100.08 | 100.06 | 884988 |
| 1734478200 | 100.05 | 0.01 | 0.01 | 100.06 | 100.06 | 100.05 | 400095 |
| 1734391800 | 100.04 | 0.02 | 0.02 | 100.04 | 100.05 | 100.03 | 419649 |
| 1734132600 | 100.02 | 0.01 | 0.01 | 100.0399 | 100.04 | 100.02 | 566274 |
| 1734046200 | 100.01 | 0.02 | 0.02 | 100 | 100.01 | 100 | 476471 |
| 1733959800 | 99.99 | 0.02 | 0.02 | 99.97 | 99.99 | 99.97 | 662710 |
| 1733873400 | 99.97 | 0.01 | 0.01 | 99.9601 | 99.97 | 99.96 | 263928 |
| 1733787000 | 99.96 | 0.01 | 0.01 | 99.95 | 99.96 | 99.94 | 505040 |
| 1733527800 | 99.95 | 0.06 | 0.06 | 99.94 | 99.95 | 99.94 | 614524 |
| 1733441400 | 99.89 | 0.01 | 0.01 | 99.9 | 99.9 | 99.89 | 2155025 |
| 1733355000 | 99.88 | 0.02 | 0.02 | 99.89 | 99.89 | 99.87 | 1393415 |
| 1733268600 | 99.86 | 0.01 | 0.01 | 99.8601 | 99.87 | 99.86 | 416255 |
| 1733182200 | 99.85 | -0.34 | -0.34 | 99.83 | 99.85 | 99.83 | 1177247 |
| 1732917840 | 100.19 | 0.04 | 0.04 | 100.18 | 100.19 | 100.18 | 262316 |
| 1732750200 | 100.15 | 0.03 | 0.03 | 100.14 | 100.16 | 100.14 | 383319 |
| 1732663800 | 100.12 | 0.01 | 0.01 | 100.11 | 100.13 | 100.11 | 613796 |
| 1732577400 | 100.11 | 0.03 | 0.03 | 100.1 | 100.11 | 100.1 | 491746 |
| 1732318200 | 100.08 | 0.02 | 0.02 | 100.09 | 100.1 | 100.08 | 615784 |
| 1732231800 | 100.06 | 0.01 | 0.01 | 100.07 | 100.07 | 100.05 | 591887 |
| 1732145400 | 100.05 | 0 | 0.00 | 100.05 | 100.06 | 100.05 | 729685 |
| 1732059000 | 100.05 | 0.02 | 0.02 | 100.05 | 100.05 | 100.04 | 470529 |
| 1731972600 | 100.03 | 0.02 | 0.02 | 100.04 | 100.04 | 100.02 | 645000 |
| 1731713400 | 100.01 | 0.04 | 0.04 | 100.02 | 100.02 | 100.01 | 683040 |
| 1731627000 | 99.97 | -0.01 | -0.01 | 99.99 | 99.99 | 99.97 | 809673 |
| 1731540600 | 99.98 | 0.03 | 0.03 | 99.96 | 99.98 | 99.96 | 702545 |
| 1731454200 | 99.95 | 0.01 | 0.01 | 99.95 | 99.97 | 99.95 | 608325 |
| 1731367800 | 99.94 | -0.01 | -0.01 | 99.94 | 99.95 | 99.94 | 510576 |
| 1731108600 | 99.95 | 0.04 | 0.04 | 99.95 | 99.96 | 99.95 | 515525 |
| 1731022200 | 99.91 | 0.01 | 0.01 | 99.915 | 99.92 | 99.9 | 1087859 |
| 1730935800 | 99.9 | 0.01 | 0.01 | 99.895 | 99.9 | 99.89 | 533549 |
| 1730849400 | 99.89 | 0.01 | 0.01 | 99.89 | 99.89 | 99.88 | 434779 |
| 1730763000 | 99.88 | 0.03 | 0.03 | 99.87 | 99.88 | 99.87 | 514425 |
| 1730500200 | 99.85 | -0.37 | -0.37 | 99.87 | 99.88 | 99.85 | 997370 |
| 1730413800 | 100.22 | 0.03 | 0.03 | 100.21 | 100.22 | 100.2 | 660235 |
| 1730327400 | 100.19 | 0.01 | 0.01 | 100.18 | 100.19 | 100.18 | 406570 |
| 1730241000 | 100.18 | 0.02 | 0.02 | 100.19 | 100.19 | 100.17 | 297650 |
| 1730154600 | 100.16 | 0.01 | 0.01 | 100.17 | 100.17 | 100.16 | 402478 |
| 1729895400 | 100.15 | 0.03 | 0.03 | 100.15 | 100.16 | 100.15 | 342835 |
| 1729809000 | 100.12 | 0.01 | 0.01 | 100.13 | 100.13 | 100.12 | 241019 |
| 1729722600 | 100.11 | 0 | 0.00 | 100.11 | 100.12 | 100.1 | 401994 |
| 1729636200 | 100.11 | 0.03 | 0.03 | 100.09 | 100.11 | 100.09 | 454859 |
| 1729549800 | 100.08 | -0.01 | -0.01 | 100.09 | 100.1 | 100.08 | 336008 |
| 1729290600 | 100.09 | 0.05 | 0.05 | 100.09 | 100.09 | 100.08 | 349757 |
| 1729204200 | 100.04 | -0.01 | -0.01 | 100.06 | 100.06 | 100.04 | 381196 |
| 1729117800 | 100.05 | 0.03 | 0.03 | 100.05 | 100.05 | 100.0305 | 228842 |
| 1729031400 | 100.02 | 0 | 0.00 | 100.04 | 100.04 | 100.02 | 440070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
