Skip to main content

GS Marketbeta Emerging Markets Equity ETF (NY: GSEE )

45.11 +0.21 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.20 40.20 40.20 40.20 100 +0.21(+0.52%)
Apr 27, 2023 39.99 39.99 39.99 39.99 2 +0.49(+1.25%)
Apr 26, 2023 39.50 39.50 39.50 39.50 2 +0.28(+0.72%)
Apr 25, 2023 39.22 39.22 39.22 39.22 4 -0.68(-1.70%)
Apr 24, 2023 39.90 39.90 39.90 39.90 8 -0.11(-0.28%)
Apr 21, 2023 39.89 40.01 39.89 40.01 545 -0.36(-0.89%)
Apr 20, 2023 40.37 40.37 40.37 40.37 4 -0.06(-0.15%)
Apr 19, 2023 40.42 40.42 40.42 40.42 4 -0.43(-1.05%)
Apr 18, 2023 40.85 40.85 40.85 40.85 3 -0.01(-0.04%)
Apr 17, 2023 40.87 40.87 40.87 40.87 2 +0.21(+0.53%)
Apr 14, 2023 40.65 40.65 40.65 40.65 100 -0.23(-0.57%)
Apr 13, 2023 40.89 40.89 40.89 40.89 3 +0.55(+1.37%)
Apr 12, 2023 40.33 40.33 40.33 40.33 3 -0.31(-0.77%)
Apr 11, 2023 40.64 40.64 40.64 40.64 4 +0.25(+0.62%)
Apr 10, 2023 40.39 40.39 40.39 40.39 2 +0.03(+0.07%)
Apr 06, 2023 40.36 40.36 40.36 40.36 100 +0.17(+0.42%)
Apr 05, 2023 40.20 40.20 40.20 40.20 4 -0.30(-0.74%)
Apr 04, 2023 40.31 40.50 40.31 40.50 105 -0.03(-0.06%)
Apr 03, 2023 40.52 40.52 40.52 40.52 13 +0.09(+0.23%)
Mar 31, 2023 40.43 40.43 40.43 40.43 100 -0.11(-0.28%)
Mar 30, 2023 40.54 40.54 40.54 40.54 3 +0.44(+1.10%)
Mar 29, 2023 40.10 40.10 40.10 40.10 20 +0.18(+0.45%)
Mar 28, 2023 39.92 39.92 39.92 39.92 10 +0.50(+1.27%)
Mar 27, 2023 39.42 39.42 39.42 39.42 2 -0.82(-2.04%)
Mar 24, 2023 40.25 40.25 40.25 40.25 100 -0.13(-0.32%)
Mar 23, 2023 40.38 40.38 40.38 40.38 4 +0.51(+1.29%)
Mar 22, 2023 39.86 39.86 39.86 39.86 7 +0.18(+0.45%)
Mar 21, 2023 39.68 39.68 39.68 39.68 1 +0.36(+0.92%)
Mar 20, 2023 39.32 39.32 39.32 39.32 0 +0.11(+0.28%)
Mar 17, 2023 39.21 39.21 39.21 39.21 100 -0.24(-0.60%)
Mar 16, 2023 39.45 39.45 39.45 39.45 2 +0.62(+1.60%)
Mar 15, 2023 38.83 38.83 38.83 38.83 5 -0.71(-1.81%)
Mar 14, 2023 39.54 39.54 39.54 39.54 2 +0.00(+0.00%)
Mar 13, 2023 39.54 39.54 39.54 39.54 22 +0.11(+0.29%)
Mar 10, 2023 39.42 39.42 39.42 39.42 0 -0.23(-0.59%)
Mar 09, 2023 39.66 39.66 39.66 39.66 2 -0.85(-2.10%)
Mar 08, 2023 40.51 40.51 40.51 40.51 2 +0.15(+0.37%)
Mar 07, 2023 40.36 40.36 40.36 40.36 3 -0.64(-1.57%)
Mar 06, 2023 41.00 41.00 41.00 41.00 0 -0.10(-0.25%)
Mar 03, 2023 41.10 41.10 41.10 41.10 0 +0.36(+0.88%)
Mar 02, 2023 40.75 40.75 40.75 40.75 3 +0.19(+0.47%)
Mar 01, 2023 40.55 40.55 40.55 40.55 1 +0.74(+1.86%)
Feb 28, 2023 39.81 39.81 39.81 39.81 2 -0.16(-0.41%)
Feb 27, 2023 39.98 39.98 39.98 39.98 6 +0.24(+0.61%)
Feb 24, 2023 39.81 39.81 39.74 39.74 110 -0.88(-2.17%)
Feb 23, 2023 40.62 40.62 40.62 40.62 2 +0.20(+0.50%)
Feb 22, 2023 40.41 40.41 40.41 40.41 7 -0.24(-0.59%)
Feb 21, 2023 40.66 40.66 40.66 40.66 1 -0.58(-1.40%)
Feb 17, 2023 41.23 41.23 41.23 41.23 100 -0.32(-0.77%)
Feb 16, 2023 41.55 41.55 41.55 41.55 2 +0.01(+0.04%)
Feb 15, 2023 41.54 41.54 41.54 41.54 1 -0.32(-0.76%)
Feb 14, 2023 41.85 41.85 41.85 41.85 73 -0.09(-0.20%)
Feb 13, 2023 41.94 41.94 41.94 41.94 0 +0.37(+0.89%)
Feb 10, 2023 41.57 41.57 41.57 41.57 0 -0.38(-0.90%)
Feb 09, 2023 41.95 41.95 41.95 41.95 5 +0.17(+0.41%)
Feb 08, 2023 41.77 41.77 41.77 41.77 2 -0.10(-0.23%)
Feb 07, 2023 41.87 41.87 41.87 41.87 0 +0.18(+0.44%)
Feb 06, 2023 41.69 41.69 41.69 41.69 56 -0.52(-1.22%)
Feb 03, 2023 42.21 42.21 42.21 42.21 100 -0.69(-1.60%)
Feb 02, 2023 42.89 42.89 42.89 42.89 3 -0.29(-0.67%)
Feb 01, 2023 43.18 43.18 43.18 43.18 2 +0.49(+1.15%)
Jan 31, 2023 42.69 42.69 42.69 42.69 0 -0.15(-0.34%)
Jan 30, 2023 42.84 42.84 42.84 42.84 4 -0.80(-1.82%)
Jan 27, 2023 43.63 43.63 43.63 43.63 0 -0.22(-0.49%)
Jan 26, 2023 43.85 43.85 43.85 43.85 2 +0.42(+0.96%)
Jan 25, 2023 43.43 43.43 43.43 43.43 1 +0.02(+0.04%)
Jan 24, 2023 43.41 43.41 43.41 43.41 1 +0.00(+0.01%)
Jan 23, 2023 43.67 43.68 43.41 43.41 1,003 +0.38(+0.87%)
Jan 20, 2023 42.65 43.04 42.65 43.04 3,367 +0.54(+1.26%)
Jan 19, 2023 42.50 42.50 42.50 42.50 100 +0.35(+0.82%)
Jan 18, 2023 42.15 42.15 42.15 42.15 0 -0.27(-0.63%)
Jan 17, 2023 42.42 42.42 42.42 42.42 147 -0.07(-0.16%)
Jan 13, 2023 42.38 42.49 42.37 42.49 10,338 +0.14(+0.33%)
Jan 12, 2023 42.35 42.35 42.35 42.35 125 +0.36(+0.86%)
Jan 11, 2023 41.87 41.99 41.87 41.99 4,300 +0.12(+0.27%)
Jan 10, 2023 41.80 41.88 41.80 41.88 2,800 +0.03(+0.08%)
Jan 09, 2023 41.83 41.84 41.83 41.84 2,204 +0.38(+0.92%)
Jan 06, 2023 40.56 41.46 40.56 41.46 702 +0.71(+1.74%)
Jan 05, 2023 40.75 40.80 40.75 40.75 684 -0.15(-0.37%)
Jan 04, 2023 40.90 40.90 40.90 40.90 300 +1.06(+2.66%)
Jan 03, 2023 39.84 39.86 39.84 39.84 402 +0.42(+1.08%)
Dec 30, 2022 39.42 39.42 39.42 39.42 0 -0.65(-1.63%)
Dec 29, 2022 40.07 40.09 40.07 40.07 5,343 +0.65(+1.65%)
Dec 28, 2022 39.42 39.45 39.42 39.42 303 -0.60(-1.50%)
Dec 27, 2022 39.76 40.02 39.76 40.02 3,014 +0.59(+1.50%)
Dec 23, 2022 39.43 39.43 39.43 39.43 3,786 -0.06(-0.15%)
Dec 22, 2022 39.49 39.49 39.49 39.49 135 -0.31(-0.78%)
Dec 21, 2022 39.80 39.80 39.80 39.80 3,097 +0.37(+0.94%)
Dec 20, 2022 39.43 39.43 39.43 39.43 4,126 -0.10(-0.25%)
Dec 19, 2022 39.49 39.53 39.49 39.53 648 +0.09(+0.23%)
Dec 16, 2022 39.44 39.44 39.44 39.44 102 +0.23(+0.58%)
Dec 15, 2022 39.72 39.72 39.21 39.21 5,066 -0.95(-2.36%)
Dec 14, 2022 40.15 40.16 40.15 40.16 2,666 -0.06(-0.14%)
Dec 13, 2022 40.22 40.22 40.22 40.22 48 +0.28(+0.70%)
Dec 12, 2022 39.94 39.94 39.94 39.94 2 -0.21(-0.53%)
Dec 09, 2022 40.24 40.24 40.07 40.15 49,103 -0.15(-0.38%)
Dec 08, 2022 40.31 40.31 40.31 40.31 52 +0.34(+0.86%)
Dec 07, 2022 39.96 39.96 39.96 39.96 6 -0.20(-0.50%)
Dec 06, 2022 40.15 40.20 39.96 40.16 8,694 +0.11(+0.28%)
Dec 05, 2022 40.09 40.09 40.05 40.05 28,705 -0.70(-1.72%)
Dec 02, 2022 40.75 40.75 40.75 40.75 100 +0.15(+0.37%)
Dec 01, 2022 40.52 40.60 40.52 40.60 311 -0.23(-0.57%)
Nov 30, 2022 40.83 40.83 40.83 40.83 2 +1.32(+3.33%)
Nov 29, 2022 39.52 39.52 39.52 39.52 148 +0.79(+2.05%)
Nov 28, 2022 38.99 38.99 38.72 38.72 108 -0.18(-0.46%)
Nov 25, 2022 38.90 38.90 38.90 38.90 0 -0.16(-0.42%)
Nov 23, 2022 39.07 39.07 39.07 39.07 100 +0.31(+0.81%)
Nov 22, 2022 38.85 38.85 38.75 38.75 1,100 +0.12(+0.31%)
Nov 21, 2022 38.63 38.63 38.63 38.63 25 -0.48(-1.22%)
Nov 18, 2022 39.11 39.11 39.11 39.11 100 -0.25(-0.65%)
Nov 17, 2022 39.36 39.36 39.36 39.36 3 +0.09(+0.24%)
Nov 16, 2022 39.27 39.27 39.27 39.27 0 -0.66(-1.66%)
Nov 15, 2022 39.97 39.97 39.91 39.93 300 +0.84(+2.14%)
Nov 14, 2022 39.09 39.09 39.09 39.09 2 -0.23(-0.59%)
Nov 11, 2022 39.33 39.33 39.33 39.33 0 +0.87(+2.26%)
Nov 10, 2022 38.46 38.46 38.46 38.46 4 +1.34(+3.61%)
Nov 09, 2022 37.12 37.12 37.12 37.12 0 -0.68(-1.81%)
Nov 08, 2022 37.80 37.80 37.80 37.80 0 +0.30(+0.81%)
Nov 07, 2022 37.50 37.50 37.50 37.50 2 -0.00(-0.00%)
Nov 04, 2022 37.50 37.50 37.50 37.50 100 +1.41(+3.91%)
Nov 03, 2022 36.09 36.09 36.09 36.09 12 +0.21(+0.60%)
Nov 02, 2022 35.87 35.87 35.87 35.87 0 -0.34(-0.95%)
Nov 01, 2022 36.22 36.22 36.22 36.22 0 +0.60(+1.69%)
Oct 31, 2022 35.61 35.61 35.61 35.61 1,439 -0.12(-0.34%)
Oct 28, 2022 35.73 35.73 35.73 35.73 100 -0.13(-0.37%)
Oct 27, 2022 35.87 35.87 35.87 35.87 2 -0.28(-0.77%)
Oct 26, 2022 36.15 36.15 36.15 36.15 0 +0.48(+1.34%)
Oct 25, 2022 35.67 35.67 35.67 35.67 0 +0.29(+0.82%)
Oct 24, 2022 35.38 0 -1.24(-3.39%)
Oct 21, 2022 36.62 36.62 36.62 36.62 100 +0.41(+1.13%)
Oct 20, 2022 36.21 36.21 36.21 36.21 100 +0.26(+0.72%)
Oct 19, 2022 35.95 35.95 35.95 35.95 0 -0.59(-1.62%)
Oct 18, 2022 36.54 36.54 36.54 36.54 0 +0.02(+0.07%)
Oct 17, 2022 36.52 36.52 36.52 36.52 3 +0.96(+2.69%)
Oct 14, 2022 35.89 35.89 35.56 35.56 200 -0.67(-1.85%)
Oct 13, 2022 36.23 36.23 36.23 36.23 10 +0.12(+0.34%)
Oct 12, 2022 36.11 36.11 36.11 36.11 2 +0.09(+0.25%)
Oct 11, 2022 36.02 36.02 36.02 36.02 8 -0.61(-1.66%)
Oct 10, 2022 36.63 36.63 36.63 36.63 2 -0.48(-1.29%)
Oct 07, 2022 37.11 37.11 37.11 37.11 100 -0.79(-2.08%)
Oct 06, 2022 37.90 37.90 37.90 37.90 4 -0.16(-0.43%)
Oct 05, 2022 38.05 38.06 38.05 38.06 238 -0.07(-0.19%)
Oct 04, 2022 38.13 38.13 38.13 38.13 2 +1.16(+3.14%)
Oct 03, 2022 36.97 36.97 36.97 36.97 39 +0.47(+1.28%)
Sep 30, 2022 36.50 36.50 36.50 36.50 201 -0.04(-0.11%)
Sep 29, 2022 36.54 36.54 36.54 36.54 0 -0.74(-1.98%)
Sep 28, 2022 36.80 37.28 36.80 37.28 406 +0.27(+0.73%)
Sep 27, 2022 37.01 37.01 37.01 37.01 0 -0.09(-0.25%)
Sep 26, 2022 37.37 37.37 37.05 37.10 1,449 -0.70(-1.85%)
Sep 23, 2022 37.80 37.80 37.80 37.80 100 -0.88(-2.27%)
Sep 22, 2022 38.68 38.68 38.68 38.68 2 -0.22(-0.57%)
Sep 21, 2022 38.90 38.90 38.90 38.90 26 -0.59(-1.49%)
Sep 20, 2022 39.49 39.49 39.49 39.49 0 -0.14(-0.36%)
Sep 19, 2022 39.63 39.63 39.63 39.63 2 +0.10(+0.25%)
Sep 16, 2022 39.53 39.53 39.53 39.53 100 -0.40(-1.01%)
Sep 15, 2022 39.93 39.93 39.93 39.93 0 -0.34(-0.85%)
Sep 14, 2022 40.28 40.28 40.28 40.28 0 +0.18(+0.44%)
Sep 13, 2022 40.43 40.43 40.10 40.10 195 -1.11(-2.69%)
Sep 12, 2022 41.08 41.21 40.89 41.21 436 +0.49(+1.21%)
Sep 09, 2022 40.71 40.71 40.71 40.71 100 +0.57(+1.41%)
Sep 08, 2022 40.15 40.15 40.15 40.15 2 -0.16(-0.40%)
Sep 07, 2022 40.31 40.31 40.31 40.31 0 +0.28(+0.69%)
Sep 06, 2022 40.03 40.03 40.03 40.03 2 -0.42(-1.04%)
Sep 02, 2022 40.91 40.91 40.46 40.46 228 -0.30(-0.73%)
Sep 01, 2022 40.75 40.75 40.75 40.75 14 -0.41(-0.99%)
Aug 31, 2022 41.16 41.16 41.16 41.16 9 +0.18(+0.43%)
Aug 30, 2022 40.99 40.99 40.99 40.99 1 -0.37(-0.89%)
Aug 29, 2022 41.36 41.36 41.36 41.36 2 -0.15(-0.37%)
Aug 26, 2022 41.88 41.88 41.51 41.51 515 -0.62(-1.48%)
Aug 25, 2022 42.13 42.13 42.13 42.13 5 +0.75(+1.82%)
Aug 24, 2022 41.38 41.38 41.38 41.38 24 +0.05(+0.13%)
Aug 23, 2022 41.33 41.33 41.33 41.33 16 +0.23(+0.56%)
Aug 22, 2022 41.09 41.09 41.09 41.09 3 -0.32(-0.78%)
Aug 19, 2022 41.42 41.42 41.42 41.42 0 -0.52(-1.24%)
Aug 18, 2022 41.94 41.94 41.94 41.94 0 -0.23(-0.55%)
Aug 17, 2022 42.17 42.17 42.17 42.17 15 -0.14(-0.34%)
Aug 16, 2022 42.31 42.31 42.31 42.31 0 +0.01(+0.02%)
Aug 15, 2022 42.31 42.31 42.31 42.31 3 -0.14(-0.33%)
Aug 12, 2022 42.45 42.45 42.45 42.45 100 +0.37(+0.87%)
Aug 11, 2022 42.08 42.08 42.08 42.08 6 +0.21(+0.51%)
Aug 10, 2022 41.87 41.87 41.87 41.87 2 +0.48(+1.15%)
Aug 09, 2022 41.39 41.39 41.39 41.39 0 -0.16(-0.39%)
Aug 08, 2022 41.55 41.55 41.55 41.55 3 +0.09(+0.21%)
Aug 05, 2022 41.47 41.47 41.47 41.47 100 -0.03(-0.07%)
Aug 04, 2022 41.60 41.60 41.44 41.50 468 +0.32(+0.77%)
Aug 03, 2022 41.18 41.18 41.18 41.18 1 +0.28(+0.69%)
Aug 02, 2022 41.00 41.14 40.90 40.90 2,233 -0.11(-0.26%)
Aug 01, 2022 41.01 41.01 41.01 41.01 7 -0.25(-0.60%)
Jul 29, 2022 41.25 41.25 41.25 41.25 100 -0.33(-0.79%)
Jul 28, 2022 41.58 41.58 41.58 41.58 5 +0.20(+0.49%)
Jul 27, 2022 41.02 41.38 41.02 41.38 121 +0.66(+1.62%)
Jul 26, 2022 40.72 40.72 40.72 40.72 80 -0.28(-0.67%)
Jul 25, 2022 41.00 41.00 41.00 41.00 2 +0.18(+0.43%)
Jul 22, 2022 40.82 40.82 40.82 40.82 0 -0.41(-1.00%)
Jul 21, 2022 41.23 41.23 41.23 41.23 0 +0.42(+1.02%)
Jul 20, 2022 40.84 40.84 40.82 40.82 226 -0.14(-0.35%)
Jul 19, 2022 40.96 40.96 40.96 40.96 0 +0.60(+1.48%)
Jul 18, 2022 40.36 40.36 40.36 40.36 15 +0.33(+0.83%)
Jul 15, 2022 40.03 40.03 40.03 40.03 100 +0.22(+0.54%)
Jul 14, 2022 39.68 39.81 39.68 39.81 1,464 -0.44(-1.09%)
Jul 13, 2022 40.25 40.25 40.25 40.25 23 -0.02(-0.06%)
Jul 12, 2022 40.67 40.67 40.28 40.28 513 -0.08(-0.19%)
Jul 11, 2022 40.35 40.35 40.35 40.35 2 -1.10(-2.65%)
Jul 08, 2022 41.45 41.45 41.45 41.45 100 -0.07(-0.16%)
Jul 07, 2022 41.52 41.52 41.52 41.52 10 +0.81(+1.99%)
Jul 06, 2022 40.71 40.71 40.71 40.71 0 -0.28(-0.68%)
Jul 05, 2022 40.98 40.98 40.98 40.98 6 -0.40(-0.96%)
Jul 01, 2022 41.00 41.38 41.00 41.38 764 -0.27(-0.65%)
Jun 30, 2022 41.65 41.65 41.65 41.65 114 -0.29(-0.69%)
Jun 29, 2022 41.94 41.94 41.94 41.94 102 -0.11(-0.26%)
Jun 28, 2022 42.05 42.05 42.05 42.05 206 -0.23(-0.54%)
Jun 27, 2022 42.17 42.28 42.17 42.28 463 +0.04(+0.09%)
Jun 24, 2022 42.24 42.24 42.24 42.24 100 +0.62(+1.49%)
Jun 23, 2022 41.62 41.62 41.62 41.62 200 +0.11(+0.26%)
Jun 22, 2022 41.51 41.51 41.51 41.51 400 -0.63(-1.49%)
Jun 21, 2022 42.14 42.14 42.14 42.14 2 +0.59(+1.42%)
Jun 17, 2022 41.55 41.55 41.55 41.55 0 +0.13(+0.31%)
Jun 16, 2022 41.42 41.42 41.42 41.42 4 -1.26(-2.95%)
Jun 15, 2022 42.68 42.68 42.68 42.68 31 +0.61(+1.44%)
Jun 14, 2022 42.07 42.07 42.07 42.07 11 +0.56(+1.34%)
Jun 13, 2022 41.51 41.51 41.51 41.51 6 -1.53(-3.56%)
Jun 10, 2022 43.05 43.05 43.05 43.05 0 -0.48(-1.09%)
Jun 09, 2022 43.52 43.52 43.52 43.52 0 -0.93(-2.09%)
Jun 08, 2022 44.45 44.45 44.45 44.45 1 +0.12(+0.27%)
Jun 07, 2022 44.33 44.33 44.33 44.33 101 +0.28(+0.63%)
Jun 06, 2022 44.05 44.05 44.05 44.05 3 +0.23(+0.53%)
Jun 03, 2022 43.82 43.82 43.82 43.82 0 -0.69(-1.54%)
Jun 02, 2022 44.51 44.51 44.51 44.51 2 +0.66(+1.50%)
Jun 01, 2022 43.85 43.85 43.85 43.85 1 -0.28(-0.63%)
May 31, 2022 44.13 44.13 44.13 44.13 3 +0.58(+1.33%)
May 27, 2022 43.55 43.55 43.55 43.55 300 +0.61(+1.41%)
May 26, 2022 42.94 42.94 42.94 42.94 99 +0.67(+1.59%)
May 25, 2022 42.27 42.27 42.27 42.27 28 +0.11(+0.26%)
May 24, 2022 42.16 42.16 42.16 42.16 101 -0.75(-1.75%)
May 23, 2022 42.91 42.91 42.91 42.91 107 +0.40(+0.95%)
May 20, 2022 42.51 42.51 42.51 42.51 5 -0.00(-0.01%)
May 19, 2022 42.51 42.51 42.48 42.51 635 +0.67(+1.60%)
May 18, 2022 41.84 41.84 41.84 41.84 0 -1.02(-2.38%)
May 17, 2022 42.86 42.86 42.86 42.86 218 +0.89(+2.12%)
May 16, 2022 41.97 41.97 41.97 41.97 205 -0.11(-0.26%)
May 13, 2022 42.08 42.08 42.08 42.08 202 +1.19(+2.90%)
May 12, 2022 40.78 40.89 40.78 40.89 409 -0.34(-0.82%)
May 11, 2022 41.59 41.59 41.23 41.23 913 -0.34(-0.82%)
May 10, 2022 41.57 41.57 41.57 41.57 200 +0.15(+0.36%)
May 09, 2022 41.42 41.42 41.42 41.42 108 -1.15(-2.70%)
May 06, 2022 42.57 42.57 42.57 42.57 335 -0.47(-1.08%)
May 05, 2022 43.04 43.04 43.04 43.04 4 -1.63(-3.64%)
May 04, 2022 44.66 44.66 44.66 44.66 13 +0.47(+1.07%)
May 03, 2022 44.06 44.19 44.06 44.19 214 +0.26(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.