Goldman Sachs ActiveBeta International Equity ETF Historical Data - GSIE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.42	1.26088261783	33.31	33.73	32.69	310231	33.1966128	SP
4	0.72	2.18115722508	33.01	33.91	32.69	467886	33.42183889	SP
12	-1.09	-3.1303848363	34.82	35.2758	32.69	416632	34.05341793	SP
26	-1.01	-2.90731145653	34.74	36.5401	32.07	326666	34.40980272	SP
52	1.97	6.20277078086	31.76	36.5401	31.6401	362279	33.94858426	SP
156	-1	-2.87935502447	34.73	36.5401	24.21	503418	30.89460974	SP
260	3.09	10.0848563969	30.64	36.5401	19.3	482721	30.75037988	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737156600	33.73	0.13	0.39	33.74	33.8879	33.69	316234
1737070200	33.6	0.09	0.27	33.509999	33.705	33.46	224037
1736983800	33.509999	0.44	1.33	33.53	33.57	33.365	248382
1736897400	33.07	0.12	0.36	32.99	33.119999	32.905	360841
1736811000	32.95	-0.13	-0.39	32.7	32.965	32.689999	298541
1736551800	33.08	-0.48	-1.43	33.31	33.31	32.994999	419356
1736379000	33.56	-0.07	-0.21	33.4	33.595	33.32	645726
1736292600	33.63	-0.03	-0.09	33.89	33.91	33.56	648001
1736206200	33.66	0.28	0.84	33.67	33.88	33.63	1091801
1735947000	33.38	0.14	0.42	33.31	33.395	33.2	333705
1735860600	33.24	-0.1	-0.30	33.369999	33.455	33.13	704771
1735687800	33.34	-0.01	-0.03	33.439999	33.5171	33.284999	341437
1735601400	33.35	-0.26	-0.77	33.4	33.4867	33.215	685509
1735342200	33.61	-0.01	-0.03	33.549999	33.66	33.47	337729
1735255800	33.62	0.13	0.39	33.4	33.73	33.4	392024
1735077840	33.49	0.17	0.51	33.36	33.49	33.27	318555
1734996600	33.32	-0.03	-0.07	33.2	33.369999	33.06	358797
1734737400	33.345	-0.02	-0.07	33.009999	33.575	33.009999	544850
1734651000	33.369999	-0.05	-0.15	33.59	33.62	33.35	491311
1734564600	33.42	-0.86	-2.51	34.26	34.32	33.405	365791
1734478200	34.28	-0.12	-0.35	34.3	34.38	34.25	377519
1734391800	34.4	-0.13	-0.38	34.41	34.52	34.36	266623
1734132600	34.53	-0.09	-0.26	34.68	34.68	34.465	282898
1734046200	34.62	-0.33	-0.94	34.77	34.91	34.615	1047914
1733959800	34.95	0.21	0.60	34.89	35.04	34.81	247669
1733873400	34.74	-0.29	-0.81	34.94	34.95	34.74	273311
1733787000	35.025	-0.06	-0.16	35.23	35.2758	35.01	314650
1733527800	35.08	-0.05	-0.14	35.24	35.27	35.03	242981
1733441400	35.13	0.28	0.80	35.1	35.205	35.06	314692
1733355000	34.85	0.05	0.14	34.9	34.96	34.81	533502
1733268600	34.8	0.15	0.43	34.87	34.9	34.71	485305
1733182200	34.65	0.04	0.12	34.59	34.7075	34.4	177351
1732917840	34.61	0.38	1.11	34.3	34.64	34.3	205426
1732750200	34.23	0.21	0.62	34.14	34.2749	34.1277	234248
1732663800	34.02	-0.19	-0.56	34.14	34.14	33.9149	1438936
1732577400	34.21	0.1	0.29	34.34	34.39	34.1499	308502
1732318200	34.11	0.15	0.44	33.95	34.16	33.95	179719
1732231800	33.96	0.07	0.21	33.85	34.015	33.78	247667
1732145400	33.89	-0.09	-0.26	33.87	33.91	33.685	781922
1732059000	33.98	-0.03	-0.09	33.73	34.045	33.71	241756
1731972600	34.01	0.17	0.50	33.81	34.09	33.81	288035
1731713400	33.84	-0.05	-0.15	33.91	33.93	33.76	417818
1731627000	33.89	0.04	0.12	34.12	34.155	33.88	272115
1731540600	33.85	-0.2	-0.59	33.94	33.96	33.72	260927
1731454200	34.05	-0.55	-1.59	34.3	34.3099	33.8689	439872
1731367800	34.6	0.04	0.12	34.65	34.715	34.58	177831
1731108600	34.56	-0.39	-1.12	34.65	34.66	34.405	274472
1731022200	34.95	0.48	1.39	34.83	35.019	34.785	283673
1730935800	34.47	-0.42	-1.20	34.42	34.49	34.19	274700
1730849400	34.89	0.38	1.10	34.64	34.91	34.61	428663
1730763000	34.51	0.05	0.15	34.63	34.785	34.49	370681
1730500200	34.46	0.1	0.29	34.59	34.67	34.435	318859
1730413800	34.36	-0.27	-0.78	34.48	34.48	34.125	393940
1730327400	34.63	-0.12	-0.33	34.5	34.735	34.49	1371790
1730241000	34.745	-0.18	-0.50	34.75	34.835	34.6702	181169
1730154600	34.92	0.33	0.95	34.72	34.938	34.72	271073
1729895400	34.59	-0.19	-0.55	34.82	34.86	34.565	292041
1729809000	34.78	0.16	0.46	34.8	34.8385	34.615	174008
1729722600	34.62	-0.35	-1.00	34.64	34.72	34.455	220050
1729636200	34.97	-0.16	-0.46	34.94	34.9999	34.88	228679
1729549800	35.13	-0.4	-1.13	35.37	35.4007	35.1	210014

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs ActiveBeta International Equity ETF (GSIE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs ActiveBeta International Equity ETF (GSIE) Historical

Goldman Sachs ActiveBeta International Equity ETF (GSIE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free