Skip to main content

GS Marketbeta Emerging Markets Equity ETF (NY: GSEE )

46.03 -0.12 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 51.74 51.74 51.74 51.74 0 +0.34(+0.66%)
May 27, 2021 51.40 51.40 51.40 51.40 165 +0.16(+0.31%)
May 26, 2021 51.24 51.24 51.24 51.24 2 +0.37(+0.72%)
May 25, 2021 50.87 50.87 50.87 50.87 0 +0.37(+0.72%)
May 24, 2021 50.51 50.51 50.51 50.51 3 +0.40(+0.80%)
May 21, 2021 50.11 50.11 50.11 50.11 112 -0.47(-0.93%)
May 20, 2021 50.58 50.58 50.58 50.58 0 +0.37(+0.74%)
May 19, 2021 50.21 50.21 50.21 50.21 0 -0.31(-0.61%)
May 18, 2021 50.52 50.52 50.52 50.52 0 +0.66(+1.32%)
May 17, 2021 49.86 49.86 49.86 49.86 2 +0.05(+0.10%)
May 14, 2021 49.81 49.81 49.81 49.81 112 +0.95(+1.94%)
May 13, 2021 48.86 48.86 48.86 48.86 6 -0.12(-0.24%)
May 12, 2021 48.98 48.98 48.98 48.98 0 -1.33(-2.65%)
May 11, 2021 49.87 50.31 49.87 50.31 343 -0.12(-0.25%)
May 10, 2021 50.44 50.44 50.44 50.44 7 -0.94(-1.83%)
May 07, 2021 51.37 51.37 51.37 51.37 112 +0.45(+0.88%)
May 06, 2021 50.92 50.92 50.92 50.92 1 +0.50(+0.99%)
May 05, 2021 50.51 50.51 50.43 50.43 203 +0.20(+0.41%)
May 04, 2021 50.22 50.22 50.22 50.22 2 -0.58(-1.14%)
May 03, 2021 50.80 50.80 50.80 50.80 32 -0.01(-0.01%)
Apr 30, 2021 50.81 50.81 50.81 50.81 112 -0.91(-1.76%)
Apr 29, 2021 51.71 51.71 51.71 51.71 4 -0.20(-0.39%)
Apr 28, 2021 51.92 51.92 51.92 51.92 31 +0.32(+0.63%)
Apr 27, 2021 51.59 51.59 51.59 51.59 10 -0.02(-0.04%)
Apr 26, 2021 51.61 51.61 51.61 51.61 21 +0.10(+0.19%)
Apr 23, 2021 51.27 51.52 51.27 51.52 562 +0.71(+1.39%)
Apr 22, 2021 50.81 50.81 50.81 50.81 7 -0.17(-0.33%)
Apr 21, 2021 50.98 50.98 50.98 50.98 4 +0.36(+0.72%)
Apr 20, 2021 50.61 50.61 50.61 50.61 37 -0.28(-0.56%)
Apr 19, 2021 50.89 50.89 50.89 50.89 10 -0.17(-0.33%)
Apr 16, 2021 51.06 51.06 51.06 51.06 0 +0.13(+0.26%)
Apr 15, 2021 50.78 50.93 50.78 50.93 237 +0.37(+0.73%)
Apr 14, 2021 50.56 50.56 50.56 50.56 14 +0.19(+0.37%)
Apr 13, 2021 50.38 50.38 50.38 50.38 326 +0.29(+0.58%)
Apr 12, 2021 50.09 50.09 50.09 50.09 118 -0.31(-0.62%)
Apr 09, 2021 50.40 50.40 50.40 50.40 112 -0.50(-0.98%)
Apr 08, 2021 50.90 50.90 50.90 50.90 15 +0.56(+1.12%)
Apr 07, 2021 50.34 50.34 50.34 50.34 97 -0.80(-1.56%)
Apr 06, 2021 51.13 51.13 51.13 51.13 99 +0.18(+0.36%)
Apr 05, 2021 50.94 50.95 50.94 50.95 219 +0.20(+0.39%)
Apr 01, 2021 50.75 50.75 50.75 50.75 112 +0.47(+0.93%)
Mar 31, 2021 50.29 50.29 50.29 50.29 20 +0.29(+0.58%)
Mar 30, 2021 50.00 50.00 50.00 50.00 7 +0.26(+0.53%)
Mar 29, 2021 49.73 49.73 49.73 49.73 39 -0.13(-0.27%)
Mar 26, 2021 49.00 49.87 49.00 49.87 112 +0.92(+1.88%)
Mar 25, 2021 48.95 48.95 48.95 48.95 2 +0.15(+0.31%)
Mar 24, 2021 48.80 48.80 48.80 48.80 34 -1.20(-2.40%)
Mar 23, 2021 50.00 50.00 50.00 50.00 2 -0.92(-1.81%)
Mar 22, 2021 50.92 50.92 50.92 50.92 16 +0.04(+0.08%)
Mar 19, 2021 50.60 50.88 50.60 50.88 225 +0.39(+0.78%)
Mar 18, 2021 50.49 50.49 50.49 50.49 0 -0.80(-1.56%)
Mar 17, 2021 50.65 51.29 50.65 51.29 129 +0.10(+0.19%)
Mar 16, 2021 51.42 51.42 51.19 51.19 115 +0.20(+0.39%)
Mar 15, 2021 50.81 50.99 50.81 50.99 510 +0.00(+0.01%)
Mar 12, 2021 50.98 50.98 50.98 50.98 112 -0.93(-1.79%)
Mar 11, 2021 51.92 51.92 51.92 51.92 0 +1.61(+3.20%)
Mar 10, 2021 50.23 50.31 50.23 50.31 131 -0.20(-0.40%)
Mar 09, 2021 50.51 50.51 50.51 50.51 2 +1.17(+2.37%)
Mar 08, 2021 49.34 49.34 49.34 49.34 7 -1.50(-2.94%)
Mar 05, 2021 50.84 50.84 50.84 50.84 112 +0.60(+1.20%)
Mar 04, 2021 50.23 50.78 50.23 50.23 126 -1.28(-2.49%)
Mar 03, 2021 51.51 51.51 51.51 51.51 47 -0.07(-0.14%)
Mar 02, 2021 51.59 51.59 51.59 51.59 4 -0.49(-0.93%)
Mar 01, 2021 52.07 52.07 52.07 52.07 351 +1.26(+2.49%)
Feb 26, 2021 51.35 51.35 50.81 50.81 225 -0.69(-1.34%)
Feb 25, 2021 51.50 51.50 51.50 51.50 6 -1.06(-2.01%)
Feb 24, 2021 52.56 52.56 52.56 52.56 2 -0.35(-0.66%)
Feb 23, 2021 52.90 52.90 52.90 52.90 10 +0.15(+0.29%)
Feb 22, 2021 53.21 53.21 52.75 52.75 237 -1.49(-2.75%)
Feb 19, 2021 54.24 54.24 54.24 54.24 112 +0.42(+0.77%)
Feb 18, 2021 53.82 53.82 53.82 53.82 10 -0.85(-1.56%)
Feb 17, 2021 54.68 54.68 54.68 54.68 232 -0.14(-0.25%)
Feb 16, 2021 54.65 54.81 54.65 54.81 126 +0.22(+0.40%)
Feb 12, 2021 54.59 54.59 54.59 54.59 112 +0.03(+0.06%)
Feb 11, 2021 54.56 54.56 54.56 54.56 14 +0.56(+1.04%)
Feb 10, 2021 54.00 54.00 54.00 54.00 18 +0.21(+0.39%)
Feb 09, 2021 53.79 53.79 53.79 53.79 132 +0.55(+1.03%)
Feb 08, 2021 53.24 53.24 53.24 53.24 13 +0.23(+0.43%)
Feb 05, 2021 53.02 53.02 53.02 53.02 0 +0.27(+0.50%)
Feb 04, 2021 52.75 52.75 52.75 52.75 41 +0.09(+0.18%)
Feb 03, 2021 52.58 52.66 52.58 52.66 253 +0.11(+0.21%)
Feb 02, 2021 52.46 52.54 52.46 52.54 171 +0.76(+1.46%)
Feb 01, 2021 51.79 51.79 51.79 51.79 12 +1.33(+2.65%)
Jan 29, 2021 50.92 50.94 50.45 50.45 562 -1.23(-2.39%)
Jan 28, 2021 51.69 51.69 51.69 51.69 9 +0.24(+0.47%)
Jan 27, 2021 51.44 51.44 51.44 51.44 12 -1.28(-2.43%)
Jan 26, 2021 52.57 52.73 52.57 52.73 248 -0.42(-0.80%)
Jan 25, 2021 53.36 53.36 53.15 53.15 627 +0.34(+0.64%)
Jan 22, 2021 52.60 52.81 52.57 52.81 675 -0.46(-0.86%)
Jan 21, 2021 53.21 53.27 53.21 53.27 322 +0.16(+0.31%)
Jan 20, 2021 53.11 53.11 53.11 53.11 22 +0.79(+1.51%)
Jan 19, 2021 52.32 52.32 52.32 52.32 3 +1.03(+2.01%)
Jan 15, 2021 51.44 51.51 51.29 51.29 1,687 -0.81(-1.56%)
Jan 14, 2021 52.10 52.10 52.10 52.10 34 +0.60(+1.16%)
Jan 13, 2021 51.36 51.50 51.36 51.50 263 +0.11(+0.22%)
Jan 12, 2021 51.46 51.46 51.39 51.39 114 +0.46(+0.91%)
Jan 11, 2021 51.14 51.14 50.92 50.92 788 -0.39(-0.77%)
Jan 08, 2021 51.31 51.31 51.31 51.31 112 +1.20(+2.40%)
Jan 07, 2021 50.16 50.16 50.11 50.11 2,378 +0.47(+0.94%)
Jan 06, 2021 49.79 49.79 49.64 49.64 257 -0.43(-0.85%)
Jan 05, 2021 50.07 50.07 50.07 50.07 2 +1.09(+2.23%)
Jan 04, 2021 48.97 48.97 48.97 48.97 185 +0.26(+0.53%)
Dec 31, 2020 48.71 48.71 48.71 0 -0.09(-0.19%)
Dec 30, 2020 48.81 48.81 48.81 48.81 0 +0.75(+1.57%)
Dec 29, 2020 48.06 48.06 48.06 48.06 57 +0.56(+1.18%)
Dec 28, 2020 47.49 47.49 47.49 47.49 3 +0.10(+0.21%)
Dec 24, 2020 47.40 47.40 47.40 47.40 112 -0.30(-0.62%)
Dec 23, 2020 47.69 47.69 47.69 47.69 1 +0.44(+0.92%)
Dec 22, 2020 47.26 47.26 47.26 47.26 46 -0.32(-0.67%)
Dec 21, 2020 47.58 47.58 47.58 47.58 57 -0.52(-1.08%)
Dec 18, 2020 48.10 48.10 48.10 48.10 0 -0.10(-0.22%)
Dec 17, 2020 48.20 48.20 48.20 48.20 100 +0.24(+0.51%)
Dec 16, 2020 47.96 47.96 47.96 47.96 0 +0.32(+0.66%)
Dec 15, 2020 47.64 47.64 47.64 47.64 62 +0.37(+0.78%)
Dec 14, 2020 47.48 47.48 47.27 47.27 482 -0.22(-0.45%)
Dec 11, 2020 47.49 47.49 47.49 47.49 113 -0.20(-0.41%)
Dec 10, 2020 47.69 47.69 47.69 47.69 90 +0.42(+0.89%)
Dec 09, 2020 47.66 47.66 47.27 47.27 304 -0.32(-0.68%)
Dec 08, 2020 47.59 47.59 47.59 47.59 748 +0.12(+0.25%)
Dec 07, 2020 47.56 47.56 47.47 47.47 222 +0.01(+0.01%)
Dec 04, 2020 47.47 47.47 47.47 47.47 113 +0.42(+0.90%)
Dec 03, 2020 47.04 47.04 47.04 47.04 2 +0.34(+0.73%)
Dec 02, 2020 46.67 46.70 46.67 46.70 186 +0.10(+0.21%)
Dec 01, 2020 46.64 46.64 46.61 46.61 590 +0.80(+1.75%)
Nov 30, 2020 45.80 45.80 45.80 45.80 169 -1.05(-2.24%)
Nov 27, 2020 46.85 46.85 46.85 46.85 0 +0.45(+0.98%)
Nov 25, 2020 46.40 46.40 46.40 46.40 113 -0.31(-0.67%)
Nov 24, 2020 46.71 46.71 46.71 46.71 5 +0.51(+1.11%)
Nov 23, 2020 46.20 46.20 46.20 46.20 1,204 +0.28(+0.60%)
Nov 20, 2020 45.92 45.92 45.92 45.92 0 +0.26(+0.58%)
Nov 19, 2020 45.66 45.66 45.66 45.66 1 +0.10(+0.21%)
Nov 18, 2020 45.56 45.56 45.56 45.56 0 -0.06(-0.13%)
Nov 17, 2020 45.69 45.69 45.62 45.62 121 -0.09(-0.19%)
Nov 16, 2020 45.88 45.88 45.71 45.71 1,108 +0.51(+1.13%)
Nov 13, 2020 45.20 45.20 45.20 45.20 0 +0.62(+1.39%)
Nov 12, 2020 44.58 44.58 44.58 44.58 109 -0.27(-0.60%)
Nov 11, 2020 44.85 44.85 44.85 44.85 11 +0.30(+0.67%)
Nov 10, 2020 44.55 44.55 44.55 44.55 105 -0.63(-1.39%)
Nov 09, 2020 45.18 45.18 45.18 45.18 0 +0.35(+0.79%)
Nov 06, 2020 44.83 44.83 44.83 44.83 113 +0.29(+0.65%)
Nov 05, 2020 44.54 44.54 44.54 44.54 0 +0.73(+1.68%)
Nov 04, 2020 43.80 43.80 43.80 43.80 9 +1.15(+2.69%)
Nov 03, 2020 42.66 42.66 42.66 42.66 0 +0.09(+0.21%)
Nov 02, 2020 42.57 42.57 42.57 42.57 0 +0.48(+1.15%)
Oct 30, 2020 42.08 42.08 42.08 42.08 113 -0.66(-1.53%)
Oct 29, 2020 42.74 42.74 42.74 42.74 0 +0.43(+1.03%)
Oct 28, 2020 42.41 42.41 42.30 42.30 126 -0.92(-2.13%)
Oct 27, 2020 43.23 43.23 43.23 43.23 12 +0.27(+0.63%)
Oct 26, 2020 42.96 42.96 42.96 42.96 14 -0.53(-1.22%)
Oct 23, 2020 43.48 43.48 43.48 43.48 0 +0.20(+0.47%)
Oct 22, 2020 43.28 43.28 43.28 43.28 113 -0.04(-0.08%)
Oct 21, 2020 43.32 43.32 43.32 43.32 57 +0.03(+0.07%)
Oct 20, 2020 43.29 43.29 43.29 43.29 0 +0.50(+1.18%)
Oct 19, 2020 42.79 42.79 42.79 42.79 2 -0.16(-0.37%)
Oct 16, 2020 42.94 42.94 42.94 42.94 113 +0.19(+0.44%)
Oct 15, 2020 42.76 42.76 42.76 42.76 1 -0.32(-0.74%)
Oct 14, 2020 43.07 43.07 43.07 43.07 29 -0.32(-0.74%)
Oct 13, 2020 43.39 43.39 43.39 43.39 5 -0.08(-0.19%)
Oct 12, 2020 43.48 43.48 43.48 43.48 0 +0.41(+0.96%)
Oct 09, 2020 43.06 43.06 43.06 43.06 0 +0.34(+0.79%)
Oct 08, 2020 42.73 42.73 42.73 42.73 56 +0.31(+0.73%)
Oct 07, 2020 42.41 42.41 42.41 42.41 0 +0.46(+1.11%)
Oct 06, 2020 41.95 41.95 41.95 41.95 68 +0.05(+0.13%)
Oct 05, 2020 41.90 41.90 41.90 41.90 2 +0.53(+1.27%)
Oct 02, 2020 41.37 41.37 41.37 41.37 113 -0.37(-0.90%)
Oct 01, 2020 41.74 41.74 41.74 41.74 2 +0.21(+0.51%)
Sep 30, 2020 41.54 41.54 41.54 41.54 0 +0.68(+1.66%)
Sep 29, 2020 40.86 40.86 40.86 40.86 1 -0.08(-0.18%)
Sep 28, 2020 40.93 40.93 40.93 40.93 13 +0.45(+1.11%)
Sep 25, 2020 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Sep 24, 2020 40.17 40.48 40.17 40.48 452 -0.17(-0.42%)
Sep 23, 2020 40.65 40.65 40.65 40.65 3 -0.62(-1.51%)
Sep 22, 2020 41.28 41.28 41.28 41.28 2 -0.17(-0.41%)
Sep 21, 2020 41.45 41.45 41.45 41.45 118 -0.46(-1.10%)
Sep 18, 2020 41.91 41.91 41.91 41.91 115 -0.27(-0.64%)
Sep 17, 2020 42.18 42.18 42.18 42.18 1 -0.18(-0.42%)
Sep 16, 2020 42.40 42.40 42.35 42.35 116 -0.06(-0.14%)
Sep 15, 2020 42.20 42.49 42.20 42.42 232 +0.43(+1.01%)
Sep 14, 2020 41.99 41.99 41.99 41.99 0 +0.71(+1.71%)
Sep 11, 2020 41.28 41.28 41.28 41.28 115 +0.23(+0.56%)
Sep 10, 2020 41.05 41.05 41.05 41.05 0 -0.49(-1.19%)
Sep 09, 2020 41.55 41.55 41.55 41.55 0 +0.58(+1.42%)
Sep 08, 2020 40.97 40.97 40.97 40.97 1 -0.68(-1.63%)
Sep 04, 2020 41.64 41.64 41.64 41.64 115 -0.06(-0.15%)
Sep 03, 2020 42.48 42.48 41.70 41.70 116 -0.78(-1.84%)
Sep 02, 2020 42.47 42.49 42.47 42.49 116 +0.00(+0.00%)
Sep 01, 2020 42.48 42.48 42.48 42.48 128 +0.68(+1.63%)
Aug 31, 2020 41.80 41.80 41.80 41.80 49 -0.85(-2.00%)
Aug 28, 2020 42.66 42.66 42.66 42.66 115 +0.44(+1.03%)
Aug 27, 2020 42.34 42.34 42.22 42.22 173 -0.28(-0.66%)
Aug 26, 2020 42.50 42.50 42.50 42.50 1 +0.14(+0.32%)
Aug 25, 2020 42.36 42.36 42.36 42.36 25 +0.41(+0.98%)
Aug 24, 2020 41.95 41.95 41.95 41.95 11 +0.47(+1.13%)
Aug 21, 2020 41.48 41.48 41.48 41.48 115 +0.27(+0.65%)
Aug 20, 2020 41.21 41.21 41.21 41.21 158 -0.31(-0.74%)
Aug 19, 2020 41.52 41.52 41.52 41.52 34 -0.34(-0.82%)
Aug 18, 2020 41.86 41.86 41.86 41.86 21 +0.04(+0.10%)
Aug 17, 2020 41.82 41.82 41.82 41.82 118 +0.46(+1.11%)
Aug 14, 2020 41.37 41.37 41.37 41.37 115 -0.11(-0.26%)
Aug 13, 2020 41.47 41.47 41.47 41.47 2 -0.21(-0.49%)
Aug 12, 2020 41.59 41.68 41.59 41.68 234 +0.48(+1.18%)
Aug 11, 2020 41.19 41.19 41.19 41.19 5 +0.07(+0.16%)
Aug 10, 2020 41.19 41.22 41.13 41.13 231 -0.03(-0.07%)
Aug 07, 2020 41.16 41.16 41.16 41.16 0 -0.83(-1.98%)
Aug 06, 2020 41.99 41.99 41.99 41.99 0 +0.08(+0.19%)
Aug 05, 2020 41.91 41.91 41.91 41.91 0 +0.47(+1.13%)
Aug 04, 2020 41.44 41.44 41.44 41.44 0 +0.38(+0.92%)
Aug 03, 2020 41.06 41.06 41.06 41.06 0 +0.30(+0.73%)
Jul 31, 2020 40.76 40.76 40.76 40.76 0 -0.28(-0.68%)
Jul 30, 2020 41.04 41.04 41.04 41.04 0 -0.43(-1.04%)
Jul 29, 2020 41.48 41.48 41.48 41.48 0 +0.65(+1.59%)
Jul 28, 2020 40.83 40.83 40.83 40.83 2 -0.34(-0.83%)
Jul 27, 2020 41.17 41.17 41.17 41.17 0 +0.67(+1.65%)
Jul 24, 2020 40.50 40.50 40.50 40.50 115 -0.04(-0.10%)
Jul 23, 2020 40.74 40.74 40.54 40.54 115 -0.38(-0.93%)
Jul 22, 2020 41.28 41.28 40.92 40.92 123 -0.19(-0.45%)
Jul 21, 2020 41.14 41.14 41.10 41.10 118 +0.43(+1.05%)
Jul 20, 2020 40.52 40.68 40.52 40.68 347 +0.50(+1.25%)
Jul 17, 2020 40.18 40.18 40.18 40.18 115 +0.25(+0.63%)
Jul 16, 2020 39.91 39.93 39.91 39.93 578 -0.56(-1.39%)
Jul 15, 2020 40.49 40.49 40.49 40.49 462 +0.09(+0.21%)
Jul 14, 2020 40.06 40.41 40.06 40.40 694 +0.00(+0.01%)
Jul 13, 2020 40.85 40.85 40.40 40.40 1,273 -0.20(-0.49%)
Jul 10, 2020 40.95 40.95 40.60 40.60 115 -0.28(-0.69%)
Jul 09, 2020 40.82 41.00 40.82 40.88 1,043 +0.14(+0.34%)
Jul 08, 2020 40.40 40.74 40.40 40.74 896 +0.76(+1.89%)
Jul 07, 2020 40.14 40.14 39.99 39.99 115 -0.51(-1.25%)
Jul 06, 2020 40.49 40.49 40.49 40.49 0 +1.54(+3.95%)
Jul 02, 2020 38.95 38.95 38.95 38.95 0 +0.84(+2.19%)
Jul 01, 2020 38.12 38.12 38.12 38.12 462 +0.32(+0.84%)
Jun 30, 2020 37.80 37.80 37.80 37.80 0 -0.02(-0.06%)
Jun 29, 2020 37.75 37.83 37.75 37.83 347 +0.09(+0.23%)
Jun 26, 2020 37.74 37.74 37.74 37.74 115 -0.31(-0.82%)
Jun 25, 2020 38.00 38.05 38.00 38.05 231 +0.05(+0.12%)
Jun 24, 2020 38.12 38.12 38.00 38.00 462 -0.49(-1.27%)
Jun 23, 2020 38.57 38.64 38.50 38.50 231 +0.48(+1.25%)
Jun 22, 2020 38.02 38.02 38.02 38.02 115 +0.24(+0.63%)
Jun 19, 2020 37.89 37.89 37.78 37.78 462 +0.10(+0.27%)
Jun 18, 2020 37.68 37.68 37.68 37.68 0 -0.02(-0.06%)
Jun 17, 2020 37.70 37.70 37.70 37.70 1 +0.26(+0.71%)
Jun 16, 2020 37.77 37.83 37.43 37.44 1,640 +0.31(+0.85%)
Jun 15, 2020 36.63 37.12 36.63 37.12 462 -0.13(-0.35%)
Jun 12, 2020 37.40 37.40 37.02 37.26 2,545 +0.42(+1.15%)
Jun 11, 2020 37.49 37.49 36.78 36.83 233,112 -1.73(-4.47%)
Jun 10, 2020 38.41 38.56 38.40 38.56 677,777 +0.25(+0.66%)
Jun 09, 2020 38.18 38.30 38.18 38.30 347 -0.10(-0.25%)
Jun 08, 2020 38.23 38.40 38.23 38.40 592 +0.06(+0.15%)
Jun 05, 2020 38.23 38.34 38.23 38.34 115 +0.89(+2.37%)
Jun 04, 2020 37.42 37.45 37.38 37.45 509 -0.35(-0.92%)
Jun 03, 2020 37.42 37.80 37.42 37.80 547 +0.80(+2.16%)
Jun 02, 2020 36.58 37.00 36.58 37.00 664 +0.93(+2.59%)
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.