Skip to main content

GS Marketbeta Emerging Markets Equity ETF (NY: GSEE )

44.89 -0.29 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 43.96 43.96 43.96 43.96 102 +0.22(+0.50%)
Apr 28, 2022 43.74 43.74 43.74 43.74 12 +0.42(+0.98%)
Apr 27, 2022 43.32 43.32 43.32 43.32 100 +0.58(+1.36%)
Apr 26, 2022 42.74 42.74 42.74 42.74 201 -0.82(-1.88%)
Apr 25, 2022 43.63 43.72 43.56 43.56 1,183 -0.31(-0.72%)
Apr 22, 2022 44.06 44.06 43.87 43.87 240 -0.58(-1.30%)
Apr 21, 2022 44.45 44.45 44.45 44.45 303 -0.73(-1.62%)
Apr 20, 2022 45.18 45.18 45.18 45.18 834 -0.20(-0.44%)
Apr 19, 2022 45.27 45.38 45.27 45.38 900 -0.38(-0.83%)
Apr 18, 2022 45.79 45.91 45.65 45.76 2,148 -0.03(-0.07%)
Apr 14, 2022 45.87 45.87 45.79 45.79 705 -0.62(-1.35%)
Apr 13, 2022 46.60 46.65 46.42 46.42 5,030 +0.66(+1.44%)
Apr 12, 2022 45.93 45.93 45.76 45.76 17,505 -0.01(-0.03%)
Apr 11, 2022 45.86 45.86 45.68 45.77 9,503 -0.36(-0.78%)
Apr 08, 2022 46.13 46.13 46.13 46.13 201 -0.05(-0.12%)
Apr 07, 2022 46.18 46.18 46.18 46.18 34 -0.29(-0.62%)
Apr 06, 2022 46.61 46.71 46.47 46.47 1,204 -0.51(-1.09%)
Apr 05, 2022 46.98 46.98 46.98 46.98 0 -0.79(-1.66%)
Apr 04, 2022 47.77 47.77 47.77 47.77 8 +0.84(+1.78%)
Apr 01, 2022 46.94 46.94 46.94 46.94 100 +0.68(+1.47%)
Mar 31, 2022 46.64 46.64 46.26 46.26 8,003 -0.55(-1.17%)
Mar 30, 2022 47.12 47.14 46.81 46.81 3,529 -0.20(-0.42%)
Mar 29, 2022 46.26 47.06 46.26 47.01 7,691 +0.77(+1.66%)
Mar 28, 2022 46.02 46.24 46.02 46.24 3,998 +0.18(+0.39%)
Mar 25, 2022 45.99 46.06 45.98 46.06 52,242 -1.14(-2.41%)
Mar 24, 2022 46.91 47.22 46.91 47.20 16,240 +0.29(+0.62%)
Mar 23, 2022 46.91 46.91 46.91 46.91 0 -0.29(-0.60%)
Mar 22, 2022 47.18 47.20 47.18 47.20 222 +0.81(+1.75%)
Mar 21, 2022 46.55 46.55 46.38 46.38 414 -0.88(-1.85%)
Mar 18, 2022 47.26 47.26 47.26 47.26 135 +0.79(+1.70%)
Mar 17, 2022 46.47 46.47 46.47 46.47 4 -0.09(-0.20%)
Mar 16, 2022 46.56 46.56 46.56 46.56 48 +3.32(+7.68%)
Mar 15, 2022 43.24 43.24 43.24 43.24 57 -0.06(-0.13%)
Mar 14, 2022 43.30 43.30 43.30 43.30 20 -1.03(-2.33%)
Mar 11, 2022 45.24 45.24 44.33 44.33 304 -0.91(-2.02%)
Mar 10, 2022 45.09 45.24 45.09 45.24 150 -0.83(-1.80%)
Mar 09, 2022 46.07 46.07 46.07 46.07 4 +1.19(+2.65%)
Mar 08, 2022 44.88 44.88 44.88 44.88 18 +0.29(+0.66%)
Mar 07, 2022 44.59 44.59 44.59 44.59 103 -1.58(-3.42%)
Mar 04, 2022 46.14 46.29 46.04 46.17 2,259 -1.16(-2.45%)
Mar 03, 2022 47.33 47.33 47.33 47.33 104 -0.61(-1.27%)
Mar 02, 2022 48.00 48.00 47.94 47.94 295 +0.38(+0.79%)
Mar 01, 2022 48.02 48.02 47.56 47.56 202 -0.81(-1.67%)
Feb 28, 2022 48.37 48.38 48.37 48.37 615 -0.48(-0.98%)
Feb 25, 2022 48.44 48.85 48.85 48.85 400 +0.80(+1.66%)
Feb 24, 2022 46.85 48.05 46.85 48.05 430 -1.08(-2.19%)
Feb 23, 2022 49.09 49.13 49.09 49.13 3,304 -0.48(-0.97%)
Feb 22, 2022 49.61 49.61 49.61 49.61 3 -0.74(-1.46%)
Feb 18, 2022 50.35 0 -0.44(-0.86%)
Feb 17, 2022 51.04 51.04 50.78 50.78 2,789 -0.54(-1.06%)
Feb 16, 2022 51.33 51.33 51.33 51.33 1 +0.26(+0.51%)
Feb 15, 2022 51.07 51.07 51.07 51.07 0 +1.04(+2.08%)
Feb 14, 2022 50.03 50.03 50.03 50.03 1 -0.36(-0.72%)
Feb 11, 2022 50.39 50.39 50.39 50.39 0 -0.67(-1.31%)
Feb 10, 2022 51.32 51.32 51.06 51.06 722 -0.35(-0.68%)
Feb 09, 2022 51.41 51.41 51.41 51.41 50 +0.73(+1.45%)
Feb 08, 2022 50.67 50.67 50.67 50.67 0 +0.48(+0.96%)
Feb 07, 2022 50.19 50.19 50.19 50.19 103 -0.10(-0.19%)
Feb 04, 2022 50.29 50.29 50.29 50.29 0 +0.28(+0.55%)
Feb 03, 2022 50.01 50.01 50.01 50.01 20 -0.66(-1.30%)
Feb 02, 2022 50.67 50.67 50.67 50.67 0 -0.02(-0.05%)
Feb 01, 2022 50.69 50.69 50.69 50.69 3 +0.22(+0.43%)
Jan 31, 2022 50.00 50.47 50.00 50.47 416 +1.54(+3.15%)
Jan 28, 2022 48.93 48.93 48.93 48.93 5 +0.21(+0.43%)
Jan 27, 2022 48.72 48.72 48.72 48.72 2 -0.54(-1.10%)
Jan 26, 2022 50.14 50.14 49.26 49.26 169 -0.50(-1.01%)
Jan 25, 2022 49.76 49.76 49.76 49.76 9 -0.00(-0.00%)
Jan 24, 2022 49.77 49.77 49.77 49.77 27 -0.67(-1.34%)
Jan 21, 2022 50.88 50.88 50.44 50.44 307 -0.68(-1.34%)
Jan 20, 2022 51.19 51.19 51.12 51.12 150 +0.22(+0.42%)
Jan 19, 2022 50.91 50.91 50.91 50.91 14 +0.24(+0.47%)
Jan 18, 2022 50.67 50.67 50.67 50.67 8 -0.79(-1.54%)
Jan 14, 2022 51.46 0 -0.01(-0.02%)
Jan 13, 2022 51.47 51.47 51.47 51.47 26 -0.72(-1.38%)
Jan 12, 2022 52.19 52.19 52.19 52.19 205 +0.80(+1.56%)
Jan 11, 2022 51.39 51.39 51.39 51.39 31 +1.03(+2.05%)
Jan 10, 2022 50.14 50.36 50.14 50.36 192 +0.05(+0.10%)
Jan 07, 2022 50.30 50.30 50.30 50.30 100 +0.42(+0.85%)
Jan 06, 2022 49.88 49.88 49.88 49.88 2 +0.20(+0.40%)
Jan 05, 2022 49.68 49.68 49.68 49.68 13 -0.77(-1.52%)
Jan 04, 2022 50.45 50.45 50.45 50.45 3 -0.19(-0.37%)
Jan 03, 2022 50.62 50.64 50.62 50.64 355 +0.26(+0.52%)
Dec 31, 2021 50.45 50.45 50.37 50.37 172 -0.11(-0.22%)
Dec 30, 2021 50.48 50.48 50.48 50.48 5 +0.49(+0.97%)
Dec 29, 2021 50.00 50.00 50.00 50.00 59 -0.21(-0.41%)
Dec 28, 2021 50.19 50.20 50.19 50.20 109 -0.18(-0.36%)
Dec 27, 2021 50.38 50.38 50.38 50.38 27 -1.08(-2.11%)
Dec 23, 2021 51.47 51.47 51.47 51.47 100 +0.30(+0.58%)
Dec 22, 2021 51.17 51.17 51.17 51.17 5 +0.23(+0.46%)
Dec 21, 2021 50.94 50.94 50.94 50.94 2 +0.91(+1.82%)
Dec 20, 2021 50.03 50.03 50.03 50.03 22 -0.78(-1.54%)
Dec 17, 2021 50.81 50.81 50.81 50.81 100 -0.28(-0.55%)
Dec 16, 2021 51.09 51.09 51.09 51.09 254 +0.02(+0.04%)
Dec 15, 2021 51.07 51.07 51.07 51.07 2 -0.06(-0.12%)
Dec 14, 2021 51.13 51.13 51.13 51.13 1 -0.14(-0.28%)
Dec 13, 2021 51.73 51.73 51.27 51.27 203 -0.77(-1.47%)
Dec 10, 2021 52.04 52.04 52.04 52.04 100 +0.05(+0.10%)
Dec 09, 2021 51.99 51.99 51.99 51.99 3 -0.36(-0.68%)
Dec 08, 2021 52.34 52.34 52.34 52.34 2 +0.28(+0.55%)
Dec 07, 2021 52.06 52.06 52.06 52.06 82 +0.76(+1.48%)
Dec 06, 2021 51.30 51.30 51.30 51.30 11 +0.51(+0.99%)
Dec 03, 2021 50.79 50.79 50.79 50.79 184 -0.79(-1.53%)
Dec 02, 2021 51.17 51.58 51.17 51.58 213 +0.56(+1.09%)
Dec 01, 2021 51.03 51.03 51.03 51.03 2 +0.20(+0.40%)
Nov 30, 2021 50.82 50.82 50.82 50.82 5 -0.24(-0.47%)
Nov 29, 2021 51.06 51.06 51.06 51.06 0 +0.25(+0.50%)
Nov 26, 2021 51.48 51.48 50.81 50.81 240 -1.64(-3.13%)
Nov 24, 2021 52.45 52.45 52.45 52.45 0 +0.03(+0.05%)
Nov 23, 2021 52.43 52.43 52.43 52.43 0 +0.03(+0.06%)
Nov 22, 2021 52.39 52.39 52.39 52.39 7 -0.43(-0.81%)
Nov 19, 2021 52.78 52.82 52.78 52.82 212 -0.14(-0.27%)
Nov 18, 2021 52.96 52.96 52.96 52.96 3 -0.58(-1.09%)
Nov 17, 2021 53.55 53.55 53.55 53.55 5 -0.30(-0.56%)
Nov 16, 2021 53.85 53.85 53.85 53.85 8 +0.03(+0.06%)
Nov 15, 2021 53.97 53.97 53.80 53.81 330 -0.16(-0.29%)
Nov 12, 2021 53.97 53.97 53.97 53.97 100 +0.16(+0.30%)
Nov 11, 2021 53.81 53.81 53.81 53.81 8 +0.84(+1.59%)
Nov 10, 2021 53.45 52.97 52.97 0 -0.22(-0.41%)
Nov 09, 2021 53.30 53.30 53.18 53.18 272 -0.10(-0.18%)
Nov 08, 2021 52.73 53.28 52.73 53.28 109 +0.55(+1.04%)
Nov 05, 2021 52.73 52.73 52.73 52.73 100 -0.06(-0.11%)
Nov 04, 2021 53.00 53.00 52.79 52.79 210 -0.20(-0.37%)
Nov 03, 2021 52.99 52.99 52.99 52.99 6 +0.34(+0.65%)
Nov 02, 2021 52.65 52.65 52.65 52.65 2 -0.52(-0.98%)
Nov 01, 2021 53.17 53.17 53.17 53.17 5 +0.59(+1.12%)
Oct 29, 2021 52.58 52.58 52.58 52.58 100 -0.83(-1.55%)
Oct 28, 2021 53.41 53.41 53.41 53.41 21 -0.03(-0.05%)
Oct 27, 2021 53.43 53.43 53.43 53.43 2 -0.39(-0.72%)
Oct 26, 2021 53.82 53.82 53.82 53.82 0 -0.32(-0.59%)
Oct 25, 2021 54.14 54.14 54.14 54.14 3 +0.39(+0.72%)
Oct 22, 2021 53.76 53.76 53.76 53.76 100 -0.14(-0.26%)
Oct 21, 2021 53.90 53.90 53.90 53.90 23 -0.33(-0.60%)
Oct 20, 2021 54.22 54.22 54.22 54.22 0 -0.05(-0.09%)
Oct 19, 2021 54.27 54.27 54.27 54.27 3 +0.61(+1.14%)
Oct 18, 2021 53.66 53.66 53.66 53.66 119 -0.05(-0.09%)
Oct 15, 2021 53.71 53.71 53.71 53.71 100 +0.50(+0.94%)
Oct 14, 2021 53.21 53.21 53.21 53.21 3 +0.17(+0.33%)
Oct 13, 2021 53.04 53.04 53.04 53.04 0 +0.78(+1.50%)
Oct 12, 2021 52.26 52.26 52.26 52.26 6 -0.26(-0.49%)
Oct 11, 2021 52.51 52.51 52.51 52.51 4 -0.13(-0.24%)
Oct 08, 2021 52.64 52.64 52.64 52.64 121 +0.13(+0.25%)
Oct 07, 2021 52.51 52.51 52.51 52.51 103 +0.93(+1.80%)
Oct 06, 2021 51.58 51.58 51.58 51.58 134 -0.27(-0.52%)
Oct 05, 2021 51.90 51.90 51.85 51.85 196 +0.44(+0.85%)
Oct 04, 2021 51.41 51.41 51.41 51.41 8 -0.74(-1.41%)
Oct 01, 2021 52.15 52.15 52.15 52.15 425 -0.12(-0.22%)
Sep 30, 2021 52.27 52.27 52.27 52.27 10 +0.51(+0.98%)
Sep 29, 2021 51.76 51.76 51.76 51.76 102 -0.40(-0.76%)
Sep 28, 2021 52.16 52.16 52.16 52.16 88 -0.80(-1.51%)
Sep 27, 2021 52.96 52.96 52.96 52.96 2 +0.36(+0.68%)
Sep 24, 2021 52.69 52.69 52.60 52.60 420 -2.18(-3.98%)
Sep 23, 2021 54.78 54.78 54.78 54.78 3 +0.49(+0.90%)
Sep 22, 2021 54.29 54.29 54.29 54.29 2 +0.59(+1.09%)
Sep 21, 2021 53.65 53.71 53.65 53.71 152 +0.36(+0.67%)
Sep 20, 2021 53.33 53.37 53.33 53.35 241 -1.44(-2.62%)
Sep 17, 2021 54.79 54.79 54.79 54.79 100 -0.17(-0.31%)
Sep 16, 2021 54.96 54.96 54.96 54.96 305 -0.54(-0.97%)
Sep 15, 2021 55.50 55.50 55.50 55.50 316 +0.03(+0.05%)
Sep 14, 2021 55.47 55.47 55.47 55.47 4 -0.39(-0.70%)
Sep 13, 2021 55.86 55.86 55.86 55.86 2 +0.14(+0.26%)
Sep 10, 2021 55.72 55.72 55.72 55.72 302 -0.09(-0.16%)
Sep 09, 2021 55.81 55.81 55.81 55.81 202 -0.07(-0.12%)
Sep 08, 2021 55.88 55.88 55.88 55.88 9 -0.76(-1.34%)
Sep 07, 2021 56.64 56.64 56.64 56.64 213 +0.31(+0.54%)
Sep 03, 2021 56.33 56.33 56.33 56.33 100 +0.29(+0.52%)
Sep 02, 2021 56.04 56.04 56.04 56.04 15 -0.22(-0.39%)
Sep 01, 2021 56.26 56.26 56.26 56.26 6 +0.55(+0.98%)
Aug 31, 2021 55.72 55.72 55.72 55.72 2 +0.79(+1.44%)
Aug 30, 2021 54.93 54.93 54.93 54.93 9 +0.26(+0.47%)
Aug 27, 2021 54.70 54.70 54.67 54.67 602 +0.52(+0.95%)
Aug 26, 2021 54.15 54.15 54.15 54.15 51 -0.53(-0.97%)
Aug 25, 2021 54.68 54.68 54.68 54.68 54 +0.25(+0.46%)
Aug 24, 2021 54.43 54.43 54.43 54.43 14 +1.10(+2.07%)
Aug 23, 2021 53.33 53.33 53.33 53.33 4 +0.79(+1.50%)
Aug 20, 2021 52.39 52.54 52.39 52.54 202 +0.05(+0.10%)
Aug 19, 2021 52.48 52.48 52.48 52.48 11 -1.06(-1.98%)
Aug 18, 2021 53.54 53.54 53.54 53.54 4 +0.25(+0.47%)
Aug 17, 2021 53.29 53.29 53.29 53.29 12 -0.91(-1.68%)
Aug 16, 2021 54.21 54.21 54.21 54.21 15 -0.57(-1.04%)
Aug 13, 2021 54.78 54.78 54.78 54.78 100 -0.20(-0.37%)
Aug 12, 2021 54.98 54.98 54.98 54.98 2 -0.49(-0.89%)
Aug 11, 2021 55.47 55.47 55.47 55.47 7 +0.13(+0.23%)
Aug 10, 2021 55.51 55.51 55.35 55.35 1,095 +0.01(+0.01%)
Aug 09, 2021 55.34 55.34 55.34 55.34 2 +0.33(+0.60%)
Aug 06, 2021 55.01 55.01 55.01 55.01 100 -0.53(-0.96%)
Aug 05, 2021 55.54 55.54 55.54 55.54 9 -0.16(-0.28%)
Aug 04, 2021 55.69 55.69 55.69 55.69 2 +0.35(+0.64%)
Aug 03, 2021 55.34 55.34 55.34 55.34 0 +0.20(+0.37%)
Aug 02, 2021 55.14 55.14 55.14 55.14 16 +0.46(+0.85%)
Jul 30, 2021 54.67 54.67 54.67 54.67 100 -0.61(-1.11%)
Jul 29, 2021 55.29 55.29 55.29 55.29 0 +0.18(+0.33%)
Jul 28, 2021 55.10 55.10 55.10 55.10 6 +1.48(+2.76%)
Jul 27, 2021 53.62 53.62 53.62 53.62 19 -0.99(-1.82%)
Jul 26, 2021 54.61 54.61 54.61 54.61 11 -1.19(-2.13%)
Jul 23, 2021 56.31 56.31 55.80 55.80 579 -0.80(-1.42%)
Jul 22, 2021 56.61 56.61 56.61 56.61 3 +0.11(+0.19%)
Jul 21, 2021 56.50 56.50 56.50 56.50 4 +0.29(+0.51%)
Jul 20, 2021 56.21 56.21 56.21 56.21 5 +0.39(+0.69%)
Jul 19, 2021 55.83 55.83 55.83 55.83 8 -0.99(-1.74%)
Jul 16, 2021 56.81 56.81 56.81 56.81 100 -0.50(-0.88%)
Jul 15, 2021 57.31 57.31 57.31 57.31 0 +0.10(+0.17%)
Jul 14, 2021 57.22 57.22 57.22 57.22 88 +0.24(+0.43%)
Jul 13, 2021 56.97 56.97 56.97 56.97 4 +0.07(+0.12%)
Jul 12, 2021 56.93 56.93 56.90 56.90 113 -0.07(-0.12%)
Jul 09, 2021 56.97 56.97 56.97 56.97 100 +0.91(+1.61%)
Jul 08, 2021 56.07 56.07 56.07 56.07 0 -1.07(-1.87%)
Jul 07, 2021 57.35 57.35 57.13 57.13 403 -0.10(-0.18%)
Jul 06, 2021 57.36 57.40 57.24 57.24 506 -0.94(-1.62%)
Jul 02, 2021 58.18 58.18 58.18 58.18 100 -0.07(-0.12%)
Jul 01, 2021 58.24 58.24 58.24 58.24 8 -0.45(-0.76%)
Jun 30, 2021 58.69 58.69 58.69 58.69 11 -0.21(-0.35%)
Jun 29, 2021 58.90 58.90 58.90 58.90 2 -0.12(-0.20%)
Jun 28, 2021 59.01 59.01 59.01 59.01 63 +0.08(+0.14%)
Jun 25, 2021 58.93 58.93 58.93 58.93 100 +0.43(+0.73%)
Jun 24, 2021 58.50 58.50 58.50 58.50 4 +0.36(+0.62%)
Jun 23, 2021 58.15 58.15 58.15 58.15 2 +0.28(+0.49%)
Jun 22, 2021 57.86 57.86 57.86 57.86 19 -0.18(-0.31%)
Jun 21, 2021 58.04 58.04 58.04 58.04 10 +0.22(+0.38%)
Jun 18, 2021 57.82 57.82 57.82 57.82 183 -0.41(-0.71%)
Jun 17, 2021 58.24 58.24 58.24 58.24 1 +0.30(+0.51%)
Jun 16, 2021 57.94 57.94 57.94 57.94 1 -0.67(-1.14%)
Jun 15, 2021 58.62 58.62 58.61 58.61 104 -0.47(-0.80%)
Jun 14, 2021 59.08 59.08 59.08 59.08 2 +0.22(+0.37%)
Jun 11, 2021 58.86 58.86 58.86 58.86 100 -0.15(-0.25%)
Jun 10, 2021 59.01 59.01 59.01 59.01 0 +0.45(+0.78%)
Jun 09, 2021 58.55 58.55 58.55 58.55 1 -0.13(-0.22%)
Jun 08, 2021 58.68 58.68 58.68 58.68 3 -0.30(-0.51%)
Jun 07, 2021 58.98 58.98 58.98 58.98 2 -0.29(-0.48%)
Jun 04, 2021 59.17 59.27 59.17 59.27 107 +0.58(+0.99%)
Jun 03, 2021 58.69 58.69 58.69 58.69 4 -0.66(-1.12%)
Jun 02, 2021 59.35 59.35 59.35 59.35 6 +0.04(+0.07%)
Jun 01, 2021 59.31 59.31 59.31 59.31 15 +1.09(+1.87%)
May 28, 2021 58.23 58.23 58.23 58.23 0 +0.38(+0.66%)
May 27, 2021 57.84 57.84 57.84 57.84 147 +0.18(+0.31%)
May 26, 2021 57.66 57.66 57.66 57.66 2 +0.41(+0.72%)
May 25, 2021 57.25 57.25 57.25 57.25 0 +0.41(+0.72%)
May 24, 2021 56.84 56.84 56.84 56.84 3 +0.45(+0.80%)
May 21, 2021 56.39 56.39 56.39 56.39 100 -0.53(-0.93%)
May 20, 2021 56.92 56.92 56.92 56.92 0 +0.42(+0.74%)
May 19, 2021 56.50 56.50 56.50 56.50 0 -0.35(-0.61%)
May 18, 2021 56.85 56.85 56.85 56.85 0 +0.74(+1.32%)
May 17, 2021 56.11 56.11 56.11 56.11 2 +0.06(+0.10%)
May 14, 2021 56.05 56.05 56.05 56.05 100 +1.07(+1.94%)
May 13, 2021 54.98 54.98 54.98 54.98 6 -0.13(-0.24%)
May 12, 2021 55.12 55.12 55.12 55.12 0 -1.50(-2.65%)
May 11, 2021 56.12 56.62 56.12 56.62 305 -0.14(-0.25%)
May 10, 2021 56.76 56.76 56.76 56.76 7 -1.06(-1.83%)
May 07, 2021 57.81 57.81 57.81 57.81 100 +0.51(+0.88%)
May 06, 2021 57.31 57.31 57.31 57.31 1 +0.56(+0.99%)
May 05, 2021 56.84 56.84 56.74 56.74 181 +0.23(+0.41%)
May 04, 2021 56.51 56.51 56.51 56.51 2 -0.65(-1.14%)
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.