Goldman Sachs MarketBeta International Equity ETF (GSID)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

55.95

+0.14

(+0.25%)

At close: 03:59PM EDT

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	56.07	56.11	55.95	55.95	55.95	586,200
Jun 27, 2024	56.02	56.12	55.79	55.81	55.81	1,000
Jun 26, 2024	55.75	55.82	55.75	55.82	55.82	200
Jun 25, 2024	56.21	56.21	56.21	56.21	56.21	100
Jun 24, 2024	55.90	56.07	55.90	56.07	56.07	7,400
Jun 24, 2024	0.703 Dividend
Jun 21, 2024	56.33	56.35	56.30	56.30	55.60	400
Jun 20, 2024	56.68	56.68	56.68	56.68	55.97	100
Jun 18, 2024	56.65	56.68	56.54	56.63	55.93	7,000
Jun 17, 2024	56.08	56.53	56.08	56.53	55.82	176,500
Jun 14, 2024	56.31	56.33	56.31	56.33	55.63	47,400
Jun 13, 2024	56.88	56.88	56.88	56.88	56.17	100
Jun 12, 2024	57.79	57.79	57.63	57.63	56.91	2,600
Jun 11, 2024	56.95	56.95	56.95	56.95	56.24	100
Jun 10, 2024	57.29	57.62	57.29	57.62	56.90	1,600
Jun 07, 2024	57.77	57.82	57.50	57.50	56.78	2,900
Jun 06, 2024	58.12	58.25	58.12	58.25	57.52	200
Jun 05, 2024	58.05	58.05	58.05	58.05	57.33	100
Jun 04, 2024	57.74	57.74	57.74	57.74	57.02	100
Jun 03, 2024	57.53	57.80	57.53	57.80	57.08	7,000
May 31, 2024	57.39	57.53	57.29	57.53	56.81	10,400
May 30, 2024	57.16	57.16	57.03	57.03	56.31	100
May 29, 2024	56.53	56.60	56.53	56.60	55.89	400
May 28, 2024	57.54	57.58	57.35	57.44	56.72	800
May 24, 2024	57.47	57.47	57.47	57.47	56.75	100
May 23, 2024	57.44	57.61	57.00	57.00	56.29	900
May 22, 2024	57.24	57.24	57.24	57.24	56.53	100
May 21, 2024	57.87	57.87	57.87	57.87	57.15	100
May 20, 2024	57.98	58.01	57.98	58.01	57.29	200
May 17, 2024	57.90	57.90	57.90	57.90	57.18	100
May 16, 2024	57.87	57.87	57.75	57.75	57.03	300
May 15, 2024	57.96	57.99	57.95	57.95	57.23	400
May 14, 2024	57.14	57.38	57.14	57.38	56.66	200
May 13, 2024	56.96	56.96	56.95	56.95	56.24	300
May 10, 2024	56.95	56.96	56.95	56.96	56.25	200
May 09, 2024	56.88	56.88	56.88	56.88	56.17	100
May 08, 2024	56.52	56.52	56.52	56.52	55.82	200
May 07, 2024	56.67	56.79	56.59	56.59	55.88	160,000
May 06, 2024	56.08	56.50	56.08	56.50	55.79	1,100
May 03, 2024	56.06	56.08	56.06	56.08	55.37	300
May 02, 2024	55.50	55.50	55.50	55.50	54.81	100
May 01, 2024	55.30	55.30	54.77	54.77	54.09	15,700
Apr 30, 2024	55.62	55.62	54.90	54.92	54.23	24,700
Apr 29, 2024	55.60	55.60	55.60	55.60	54.91	200
Apr 26, 2024	55.41	55.41	55.41	55.41	54.72	200
Apr 25, 2024	54.61	55.13	54.61	55.13	54.44	3,000
Apr 24, 2024	55.29	55.29	55.29	55.29	54.60	100
Apr 23, 2024	55.48	55.48	55.29	55.41	54.72	1,057,100
Apr 22, 2024	54.91	54.91	54.80	54.80	54.11	300
Apr 19, 2024	54.40	54.40	54.15	54.15	53.47	800
Apr 18, 2024	54.08	54.08	54.08	54.08	53.40	100
Apr 17, 2024	54.40	54.40	54.17	54.25	53.57	2,900
Apr 16, 2024	54.42	54.42	54.25	54.25	53.57	700
Apr 15, 2024	54.78	54.78	54.78	54.78	54.09	100
Apr 12, 2024	55.81	55.81	54.92	54.93	54.25	1,700
Apr 11, 2024	55.32	55.87	55.32	55.84	55.14	3,400
Apr 10, 2024	55.69	55.69	55.59	55.69	54.99	483,600
Apr 09, 2024	56.49	56.49	56.49	56.49	55.79	100
Apr 08, 2024	56.51	56.51	56.51	56.51	55.80	-
Apr 05, 2024	56.22	56.22	56.22	56.22	55.51	400
Apr 04, 2024	56.85	56.85	56.07	56.07	55.37	300
Apr 03, 2024	56.17	56.70	56.13	56.64	55.93	24,500
Apr 02, 2024	56.00	56.11	56.00	56.11	55.41	300
Apr 01, 2024	56.74	56.74	56.51	56.51	55.81	100
Mar 28, 2024	56.79	56.79	56.78	56.78	56.07	227,500
Mar 27, 2024	57.03	57.03	56.97	56.97	56.25	69,000
Mar 26, 2024	56.64	56.64	56.64	56.64	55.94	100
Mar 25, 2024	56.58	56.58	56.52	56.52	55.82	500
Mar 22, 2024	56.67	56.67	56.67	56.67	55.96	100
Mar 22, 2024	0.237 Dividend
Mar 21, 2024	57.03	57.03	57.03	57.03	56.08	100
Mar 20, 2024	57.01	57.01	57.01	57.01	56.06	100
Mar 19, 2024	56.38	56.43	56.38	56.43	55.49	200
Mar 18, 2024	56.34	56.52	56.33	56.33	55.39	300
Mar 15, 2024	56.34	56.36	56.28	56.28	55.35	3,200
Mar 14, 2024	56.30	56.30	56.30	56.30	55.36	100
Mar 13, 2024	56.76	56.76	56.76	56.76	55.82	100
Mar 12, 2024	56.64	56.76	56.64	56.76	55.82	400
Mar 11, 2024	56.19	56.33	56.19	56.33	55.40	200
Mar 08, 2024	56.71	56.71	56.71	56.71	55.77	100
Mar 07, 2024	56.59	56.85	56.58	56.85	55.90	20,100
Mar 06, 2024	56.19	56.19	56.19	56.19	55.26	113,400
Mar 05, 2024	55.63	55.63	55.55	55.55	54.63	500
Mar 04, 2024	55.52	55.67	55.52	55.67	54.74	500
Mar 01, 2024	55.34	55.89	55.34	55.79	54.86	14,500
Feb 29, 2024	55.20	55.22	55.20	55.22	54.30	100
Feb 28, 2024	55.00	55.19	55.00	55.13	54.22	600
Feb 27, 2024	55.43	55.43	55.42	55.42	54.50	200
Feb 26, 2024	55.32	55.32	55.32	55.32	54.40	200
Feb 23, 2024	55.36	55.42	55.25	55.30	54.38	800
Feb 22, 2024	55.00	55.34	55.00	55.26	54.34	270,100
Feb 21, 2024	54.63	54.63	54.63	54.63	53.72	100
Feb 20, 2024	54.58	54.58	54.58	54.58	53.67	100
Feb 16, 2024	54.37	54.37	54.37	54.37	53.47	100
Feb 15, 2024	54.14	54.23	54.14	54.23	53.33	3,200
Feb 14, 2024	53.49	53.61	53.49	53.61	52.72	221,300
Feb 13, 2024	53.40	53.40	53.09	53.09	52.21	9,700
Feb 12, 2024	53.85	53.90	53.85	53.90	53.01	600
Feb 09, 2024	53.61	53.78	53.61	53.78	52.89	300
Feb 08, 2024	53.59	53.59	53.59	53.59	52.70	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,074.54-1,270.58(-1.51%)

Goldman Sachs MarketBeta International Equity ETF (GSID)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,074.54
-1,270.58(-1.51%)