Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Gs Eme Usd Acc (GSEM)
Gs Eme Usd Acc (GSEM) Historical

GSEM Gs Eme Usd Acc

26.8275

-0.4125 (-1.51%)

May 31 2024 - Closed

Delayed by 15 minutes

GSEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.8275	-0.41	-1.51%	26.8275	26.8275	26.8275	0
May 30 2024	27.24	-0.05	-0.18%	27.24	27.24	27.24	0
May 29 2024	27.29	-0.44	-1.60%	27.21	27.325	27.21	265
May 28 2024	27.7325	-0.08	-0.28%	28.035	28.035	27.68	336
May 24 2024	27.81	-0.05	-0.18%	27.81	27.81	27.81	0
May 23 2024	27.86	-0.11	-0.39%	27.86	27.86	27.86	0
May 22 2024	27.97	-0.04	-0.15%	27.97	27.97	27.97	0
May 21 2024	28.0125	-0.14	-0.50%	27.97	28.0625	27.965	40
May 20 2024	28.1525	-0.08	-0.27%	28.1525	28.1525	28.1525	0
May 17 2024	28.2275	0.11	0.41%	28.2275	28.2275	28.2275	0
May 16 2024	28.1125	0.09	0.30%	28.005	28.235	28.005	270
May 15 2024	28.0275	0.29	1.04%	28.0275	28.0275	28.0275	0
May 14 2024	27.74	0.10	0.35%	27.74	27.74	27.74	0
May 13 2024	27.6425	0.29	1.05%	27.6425	27.6425	27.6425	0
May 10 2024	27.355	0.11	0.39%	27.44	27.80	27.3175	5,574
May 09 2024	27.25	-0.02	-0.08%	27.185	27.405	27.105	1,246
May 08 2024	27.2725	-0.07	-0.24%	27.35	27.35	27.1975	165
May 07 2024	27.3375	-0.01	-0.04%	27.37	27.3875	27.31	65
May 03 2024	27.3475	0.34	1.25%	27.3475	27.3475	27.3475	0
May 02 2024	27.01	0.41	1.53%	27.01	27.01	27.01	0
May 01 2024	26.6025	-0.07	-0.25%	26.6025	26.6025	26.6025	11
Apr 30 2024	26.67	-0.16	-0.61%	26.67	26.67	26.67	0
Apr 29 2024	26.8325	0.23	0.88%	26.8325	26.8325	26.8325	0
Apr 26 2024	26.5975	0.32	1.24%	26.5975	26.5975	26.5975	0
Apr 25 2024	26.2725	0.01	0.04%	26.255	26.515	26.06	90
Apr 24 2024	26.2625	0.04	0.16%	26.36	26.36	26.21	230
Apr 23 2024	26.22	0.24	0.94%	26.135	26.2525	26.135	40
Apr 22 2024	25.975	0.09	0.34%	25.975	25.975	25.975	0
Apr 19 2024	25.8875	-0.17	-0.63%	25.8875	25.8875	25.8875	0
Apr 18 2024	26.0525	0.18	0.72%	26.0525	26.0525	26.0525	0
Apr 17 2024	25.8675	-0.06	-0.22%	25.89	25.9525	25.815	355
Apr 16 2024	25.925	-0.46	-1.74%	25.925	25.925	25.925	0
Apr 15 2024	26.385	0.00	0.01%	26.455	26.455	26.305	2,715
Apr 12 2024	26.3825	-0.39	-1.44%	26.3825	26.3825	26.3825	0
Apr 11 2024	26.7675	-0.06	-0.23%	26.655	26.815	26.655	559
Apr 10 2024	26.83	-0.20	-0.72%	27.305	27.305	26.62	80
Apr 09 2024	27.025	0.07	0.28%	27.155	27.155	26.9775	1,211
Apr 08 2024	26.95	0.20	0.77%	26.935	27.135	26.84	136
Apr 05 2024	26.745	-0.30	-1.11%	26.745	26.745	26.745	0
Apr 04 2024	27.045	0.21	0.78%	26.995	27.0975	26.995	62
Apr 03 2024	26.835	-0.02	-0.06%	26.675	26.905	26.67	740
Apr 02 2024	26.85	0.15	0.55%	26.85	26.85	26.85	18
Mar 28 2024	26.7025	0.11	0.42%	26.7025	26.7025	26.7025	1
Mar 27 2024	26.59	-0.07	-0.24%	26.59	26.59	26.59	0
Mar 26 2024	26.655	0.03	0.09%	26.655	26.655	26.655	0
Mar 25 2024	26.63	0.00	0.00%	26.63	26.63	26.63	0
Mar 22 2024	26.63	-0.26	-0.96%	26.63	26.63	26.63	0
Mar 21 2024	26.8875	0.35	1.32%	26.8875	26.8875	26.8875	0
Mar 20 2024	26.5375	0.08	0.29%	26.5375	26.5375	26.5375	0
Mar 19 2024	26.46	-0.16	-0.60%	26.41	26.6875	26.315	45
Mar 18 2024	26.62	0.01	0.04%	26.62	26.62	26.62	0
Mar 15 2024	26.61	-0.18	-0.66%	26.61	26.61	26.61	0
Mar 14 2024	26.7875	-0.05	-0.19%	26.7875	26.7875	26.7875	0
Mar 13 2024	26.8375	-0.08	-0.30%	26.8375	26.8375	26.8375	0
Mar 12 2024	26.9175	0.14	0.53%	26.9175	26.9175	26.9175	0
Mar 11 2024	26.775	0.00	-0.01%	26.745	27.0275	26.625	450
Mar 08 2024	26.7775	0.04	0.17%	26.7775	26.7775	26.7775	0
Mar 07 2024	26.7325	0.07	0.24%	26.7325	26.7325	26.7325	0
Mar 06 2024	26.6675	0.37	1.42%	26.6675	26.6675	26.6675	0
Mar 05 2024	26.295	-0.24	-0.89%	26.265	26.4675	26.17	995
Mar 04 2024	26.53	0.01	0.03%	26.53	26.53	26.53	0

BNP Paribas Issuance

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