Goldman Sachs MarketBeta Emerging Markets Equity ETF Historical Data - GSEE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE) Historical

Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)

43.1919

0.00

( 0.00% )

Updated: 13:11:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1781	-0.410652524787	43.37	44.03	42.7854	32998	43.3667199	SP
4	-0.2813	-0.647065318403	43.4732	44.47	41.8788	7166	43.35443862	SP
12	1.3353	3.19017789309	41.8566	44.47	41.51	2910	43.2647152	SP
26	5.2144	13.7302350076	37.9775	44.47	37.9775	20816	41.21419326	SP
52	2.9908	7.43959742395	40.2011	44.47	37.8225	10951	41.20829727	SP
156	-13.5581	-23.8909251101	56.75	59.69	35.01	3894	41.5136787	SP
260	3.9299	10.0094238704	39.262	61.72	35.01	3927	42.27000111	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714516200	43.1919	-0.37	-0.85	43.76	43.76	43.1919	353
1714429800	43.56	0.23	0.54	44.03	44.03	43.56	22635
1714170600	43.3273	0.44	1.04	42.8825	43.3999	42.8825	108974
1714084200	42.8825	0.1	0.23	42.7854	42.8825	42.7854	0
1713997800	42.7854	0.13	0.31	43.37	43.37	42.7854	30
1713911400	42.6538	0.33	0.79	42.8	42.8	42.6538	26
1713825000	42.3205	0.44	1.05	42.46	42.46	42.3205	66
1713565800	41.8788	-0.18	-0.44	42.0625	42.0799	41.8788	157
1713479400	42.0625	0.16	0.39	41.9009	42.0625	41.9009	12
1713393000	41.9009	-0.01	-0.03	41.9141	42.1499	41.9009	269
1713306600	41.9141	-0.5	-1.18	42.416	42.416	41.9141	1127
1713220200	42.416	-0.28	-0.65	43.48	43.48	42.416	63
1712961000	42.6936	-0.99	-2.27	43.6844	43.6844	42.6936	4
1712874600	43.6844	0.32	0.73	44.2	44.2	43.58	153
1712788200	43.3689	-0.6	-1.37	43.98	43.98	43.3689	47
1712701800	43.9707	0.27	0.61	44.47	44.47	43.9707	840
1712615400	43.7043	0.27	0.63	44.17	44.17	43.7043	52
1712356200	43.432	0.13	0.29	43.305	43.432	43.305	109
1712269800	43.305	-0.23	-0.52	44.4	44.4	43.305	119
1712183400	43.532	0.06	0.14	43.4732	43.6092	43.4732	1121
1712097000	43.4732	0.13	0.31	43.3386	43.4732	43.3386	1
1712010600	43.3386	0.06	0.14	43.2793	43.3386	43.2793	56
1711665000	43.2793	0.17	0.39	43.1105	43.53	43.1105	12
1711578600	43.1105	0.06	0.14	43.0513	43.22	43.0513	35
1711492200	43.0513	-0.03	-0.07	43.0828	43.29	43.0513	562
1711405800	43.0828	0.03	0.07	43.55	43.55	43.075	215
1711146600	43.0543	-0.27	-0.63	43.3252	43.3252	43.0543	52
1711060200	43.3252	0.09	0.22	43.2319	43.3252	43.2319	4
1710973800	43.2319	0.35	0.82	42.882	43.2319	42.882	4
1710887400	42.882	-0.18	-0.41	43.0588	43.0588	42.882	699
1710801000	43.0588	0.08	0.20	43.66	43.66	43.0588	8
1710541800	42.9742	-0.23	-0.54	43.208	43.208	42.9742	54
1710455400	43.208	-0.2	-0.47	43.4126	43.4126	43.208	46
1710369000	43.4126	-0.21	-0.49	43.83	43.83	43.4126	13
1710282600	43.6243	0.43	1.00	43.92	43.92	43.58	416
1710196200	43.1934	0.08	0.19	43.57	43.57	43.1934	60
1709940600	43.1107	-0.1	-0.23	43.2099	43.2099	43.1107	25
1709854200	43.2099	0.32	0.76	42.8858	43.2099	42.8858	24
1709767800	42.8858	0.56	1.33	42.3209	42.8858	42.3209	40
1709681400	42.3209	-0.37	-0.86	42.6869	42.6869	42.3209	138
1709595000	42.6869	-0.07	-0.17	42.7612	42.7612	42.6869	93
1709335800	42.7612	0.5	1.19	42.2598	42.7612	42.2598	44
1709249400	42.2598	0.13	0.31	42.1288	42.2598	42.09	389
1709163000	42.1288	-0.52	-1.22	42.65	42.65	42.1288	94
1709076600	42.65	0.07	0.16	43.07	43.07	42.65	16530
1708990200	42.5821	-0.21	-0.50	42.96	42.96	42.5821	51
1708731000	42.797	-0.01	-0.03	42.8095	42.9	42.64	571
1708644600	42.8095	0.43	1.02	42.378	42.85	42.378	454
1708558200	42.378	0.07	0.17	42.3068	42.378	42.3068	21
1708471800	42.3068	0.05	0.13	42.2533	42.3068	42.2533	2
1708126200	42.2533	0.11	0.27	42.1386	42.2533	42.1386	2
1708039800	42.1386	0.18	0.43	41.957	42.1386	41.957	2
1707953400	41.957	0.66	1.59	41.3019	41.957	41.3019	0
1707867000	41.3019	-0.78	-1.86	42.0845	42.0845	41.3019	0
1707780600	42.0845	0.25	0.60	41.8353	42.0845	41.8353	0
1707521400	41.8353	0.19	0.45	42.13	42.13	41.8353	4
1707435000	41.6461	-0.27	-0.66	41.9208	41.9208	41.51	302
1707348600	41.9208	0.06	0.15	41.8566	41.9208	41.8566	5
1707262200	41.8566	0.87	2.11	40.9905	41.8566	40.9905	0
1707175800	40.9905	0.06	0.15	40.54	41.19	40.54	167
1706916600	40.9307	-0.1	-0.24	41.031	41.031	40.9307	0
1706830200	41.031	0.41	1.02	40.6168	41.031	40.6168	0

Goldman Sachs MarketBeta...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions