Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF A USD Acc (GSEM.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 08:19AM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| May 02, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| May 01, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 11 |
| Apr 30, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Apr 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| Apr 26, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Apr 25, 2024 | 26.25 | 26.26 | 26.25 | 26.27 | 26.27 | 90 |
| Apr 24, 2024 | 26.36 | 26.36 | 26.33 | 26.26 | 26.26 | 230 |
| Apr 23, 2024 | 26.14 | 26.14 | 26.14 | 26.22 | 26.22 | 40 |
| Apr 22, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Apr 19, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Apr 18, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Apr 17, 2024 | 25.89 | 25.89 | 25.86 | 25.87 | 25.87 | 355 |
| Apr 16, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| Apr 15, 2024 | 26.45 | 26.45 | 26.45 | 26.39 | 26.39 | 2,715 |
| Apr 12, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Apr 11, 2024 | 26.66 | 26.66 | 26.66 | 26.77 | 26.77 | 559 |
| Apr 10, 2024 | 27.31 | 27.31 | 26.83 | 26.83 | 26.83 | 80 |
| Apr 09, 2024 | 27.16 | 27.16 | 27.11 | 27.02 | 27.02 | 1,211 |
| Apr 08, 2024 | 26.93 | 26.99 | 26.93 | 26.95 | 26.95 | 136 |
| Apr 05, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Apr 04, 2024 | 27.00 | 27.00 | 26.96 | 27.05 | 27.05 | 62 |
| Apr 03, 2024 | 26.67 | 26.79 | 26.67 | 26.83 | 26.83 | 740 |
| Apr 02, 2024 | 26.99 | 26.99 | 26.82 | 26.85 | 26.85 | 18 |
| Mar 28, 2024 | 27.01 | 27.01 | 27.01 | 26.70 | 26.70 | 1 |
| Mar 27, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Mar 26, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| Mar 25, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| Mar 22, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| Mar 21, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| Mar 20, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Mar 19, 2024 | 26.41 | 26.41 | 26.41 | 26.46 | 26.46 | 45 |
| Mar 18, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 15, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| Mar 14, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| Mar 13, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| Mar 12, 2024 | 27.01 | 27.01 | 26.74 | 26.92 | 26.92 | 1 |
| Mar 11, 2024 | 26.75 | 26.75 | 26.75 | 26.77 | 26.77 | 450 |
| Mar 08, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| Mar 07, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| Mar 06, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Mar 05, 2024 | 26.26 | 26.38 | 26.26 | 26.30 | 26.30 | 995 |
| Mar 04, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| Mar 01, 2024 | 26.52 | 26.52 | 26.45 | 26.52 | 26.52 | 28 |
| Feb 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Feb 28, 2024 | 26.36 | 26.36 | 26.36 | 26.14 | 26.14 | 1 |
| Feb 27, 2024 | 26.45 | 26.45 | 26.45 | 26.44 | 26.44 | 26 |
| Feb 26, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Feb 23, 2024 | 26.59 | 26.59 | 26.59 | 26.48 | 26.48 | 85 |
| Feb 22, 2024 | 26.49 | 26.50 | 26.39 | 26.48 | 26.48 | 1,528 |
| Feb 21, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Feb 20, 2024 | 26.16 | 26.16 | 26.05 | 26.18 | 26.18 | 14,950 |
| Feb 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Feb 16, 2024 | 26.17 | 26.17 | 26.17 | 26.18 | 26.18 | 55 |
| Feb 15, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Feb 14, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Feb 13, 2024 | 25.70 | 25.77 | 25.55 | 25.63 | 25.63 | 5,660 |
| Feb 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Feb 09, 2024 | 25.77 | 25.77 | 25.77 | 25.81 | 25.81 | 120 |
| Feb 08, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Feb 07, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Feb 06, 2024 | 25.77 | 25.77 | 25.77 | 25.88 | 25.88 | 315 |
| Feb 05, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Feb 02, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| Feb 01, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 11 |
| Jan 31, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Jan 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Jan 29, 2024 | 25.69 | 25.69 | 25.69 | 25.40 | 25.40 | 1 |
| Jan 26, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| Jan 25, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Jan 24, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| Jan 23, 2024 | 24.91 | 24.91 | 24.90 | 24.99 | 24.99 | 1,429 |
| Jan 22, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| Jan 19, 2024 | 25.01 | 25.01 | 25.01 | 24.96 | 24.96 | 95 |
| Jan 18, 2024 | 24.73 | 24.78 | 24.73 | 24.78 | 24.78 | 496 |
| Jan 17, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| Jan 16, 2024 | 25.23 | 25.23 | 25.23 | 25.11 | 25.11 | 40 |
| Jan 15, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Jan 12, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| Jan 11, 2024 | 25.50 | 25.51 | 25.50 | 25.23 | 25.23 | 800 |
| Jan 10, 2024 | 25.42 | 25.42 | 25.42 | 25.28 | 25.28 | 265 |
| Jan 09, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Jan 08, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| Jan 05, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| Jan 04, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Jan 03, 2024 | 25.72 | 25.72 | 25.72 | 25.65 | 25.65 | - |
| Jan 02, 2024 | 26.35 | 26.35 | 25.71 | 25.85 | 25.85 | 187 |
| Dec 29, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| Dec 28, 2023 | 26.35 | 26.35 | 26.35 | 26.19 | 26.19 | 1 |
| Dec 27, 2023 | 25.84 | 25.92 | 25.72 | 25.87 | 25.87 | 5,342 |
| Dec 22, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| Dec 21, 2023 | 25.66 | 25.66 | 25.66 | 25.65 | 25.65 | 65 |
| Dec 20, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Dec 19, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| Dec 18, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Dec 15, 2023 | 25.62 | 25.62 | 25.55 | 25.65 | 25.65 | 1,380 |
| Dec 14, 2023 | 25.35 | 25.35 | 25.35 | 25.67 | 25.67 | 4 |
| Dec 13, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Dec 12, 2023 | 25.10 | 25.10 | 25.10 | 25.05 | 25.05 | - |
| Dec 11, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.