Market data

Select a section

Goldman Sachs Etf Icav GS Access China Bond Etf Usd Dist

(CBGB)
Sector: n/a
4,134.50p
-1.00p -0.02
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,162.00p 4,182.25p 4,079.25p 4,134.50p 0
07/11/2024 4,162.00p 4,194.00p 4,092.50p 4,135.50p 0
06/11/2024 4,162.00p 4,204.25p 4,098.50p 4,144.25p 0
05/11/2024 4,162.00p 4,162.00p 4,146.00p 4,146.00p 5
04/11/2024 4,138.25p 4,212.75p 4,108.00p 4,161.75p 0
01/11/2024 4,138.25p 4,214.50p 4,098.00p 4,146.50p 0
31/10/2024 4,138.25p 4,178.50p 4,123.50p 4,172.00p 0
30/10/2024 4,138.25p 4,179.75p 4,069.50p 4,123.50p 0
29/10/2024 4,138.25p 4,170.50p 4,111.75p 4,120.00p 0
28/10/2024 4,138.25p 4,180.25p 4,073.50p 4,122.25p 0
25/10/2024 4,138.25p 4,186.75p 4,076.50p 4,133.25p 0
24/10/2024 4,138.25p 4,193.75p 4,083.00p 4,138.50p 0
23/10/2024 4,138.25p 4,180.25p 4,118.50p 4,137.00p 0
22/10/2024 4,138.25p 4,192.75p 4,078.50p 4,137.00p 0
21/10/2024 4,138.25p 4,185.25p 4,073.00p 4,138.50p 0
18/10/2024 4,138.25p 4,178.25p 4,070.25p 4,132.00p 0
17/10/2024 4,138.25p 4,192.50p 4,091.50p 4,135.50p 0
16/10/2024 4,138.25p 4,177.50p 4,083.25p 4,126.75p 0
15/10/2024 4,138.25p 4,164.00p 4,060.50p 4,103.75p 0
14/10/2024 4,138.25p 4,196.50p 4,072.00p 4,134.25p 0
11/10/2024 4,114.50p 4,192.00p 4,088.50p 4,138.25p 0
10/10/2024 4,114.50p 4,182.75p 4,068.00p 4,136.50p 0
09/10/2024 4,114.50p 4,132.25p 4,100.75p 4,112.25p 0
08/10/2024 4,114.50p 4,187.25p 4,068.75p 4,122.00p 0
07/10/2024 4,114.50p 4,175.75p 4,062.50p 4,120.75p 0
04/10/2024 4,114.50p 4,155.50p 4,053.25p 4,093.50p 0
03/10/2024 4,114.50p 4,182.50p 4,054.75p 4,118.75p 0
02/10/2024 4,114.50p 4,137.00p 4,017.25p 4,076.00p 0
01/10/2024 4,114.50p 4,128.00p 4,006.00p 4,069.50p 0
30/09/2024 4,114.50p 4,115.25p 4,013.75p 4,054.75p 0
27/09/2024 4,114.50p 4,128.00p 4,028.25p 4,070.25p 0
26/09/2024 4,114.50p 4,159.00p 4,043.00p 4,094.50p 0
25/09/2024 4,114.50p 4,139.00p 4,017.00p 4,092.75p 0
24/09/2024 4,114.50p 4,139.75p 4,025.50p 4,085.75p 0
23/09/2024 4,114.50p 4,167.50p 4,039.50p 4,085.25p 0
20/09/2024 4,114.50p 4,155.00p 4,035.25p 4,107.75p 0
19/09/2024 4,114.50p 4,157.50p 4,039.75p 4,103.00p 0
18/09/2024 4,114.50p 4,161.00p 4,042.50p 4,110.00p 0
17/09/2024 4,114.50p 4,162.00p 4,037.75p 4,101.25p 0
16/09/2024 4,114.50p 4,180.75p 4,043.25p 4,098.00p 0
13/09/2024 4,114.50p 4,181.25p 4,061.50p 4,118.00p 0
12/09/2024 4,114.50p 4,191.25p 4,067.50p 4,137.25p 0
11/09/2024 4,114.50p 4,208.00p 4,064.50p 4,137.25p 0
10/09/2024 4,114.50p 4,179.25p 4,059.25p 4,115.75p 0
09/09/2024 4,114.50p 4,160.75p 4,050.25p 4,115.00p 0
06/09/2024 4,114.50p 4,151.50p 4,046.00p 4,102.50p 0
05/09/2024 4,114.50p 4,164.00p 4,037.00p 4,094.75p 0
04/09/2024 4,114.50p 4,148.25p 4,041.00p 4,083.25p 0
03/09/2024 4,114.50p 4,157.00p 4,039.00p 4,094.75p 0
02/09/2024 4,114.50p 4,143.75p 4,024.00p 4,080.75p 0
30/08/2024 4,114.50p 4,127.00p 4,027.75p 4,080.75p 0
29/08/2024 4,114.50p 4,114.50p 4,114.50p 4,114.50p 83
28/08/2024 4,180.00p 4,095.75p 4,028.50p 4,093.25p 0
27/08/2024 4,180.00p 4,151.75p 4,029.25p 4,084.25p 0
26/08/2024 4,180.00p 4,159.00p 4,066.50p 4,114.75p 0
23/08/2024 4,180.00p 4,159.00p 4,066.50p 4,114.75p 0
22/08/2024 4,180.00p 4,159.00p 4,066.50p 4,114.75p 0
21/08/2024 4,180.00p 4,205.00p 4,083.25p 4,127.50p 0
20/08/2024 4,180.00p 4,214.25p 4,086.75p 4,142.75p 0
19/08/2024 4,180.00p 4,224.00p 4,103.75p 4,149.75p 0
16/08/2024 4,180.00p 4,229.00p 4,106.50p 4,161.00p 0
15/08/2024 4,180.00p 4,235.75p 4,123.00p 4,164.25p 0
14/08/2024 4,180.00p 4,260.25p 4,139.00p 4,196.25p 0
13/08/2024 4,180.00p 4,256.25p 4,128.75p 4,184.75p 0
12/08/2024 4,180.00p 4,182.00p 4,180.00p 4,182.00p 2
09/08/2024 4,243.25p 4,283.00p 4,143.00p 4,205.00p 0
08/08/2024 4,243.25p 4,299.75p 4,167.25p 4,220.75p 0
07/08/2024 4,243.25p 4,291.00p 4,170.75p 4,243.25p 0
06/08/2024 4,084.50p 4,318.00p 4,084.50p 4,243.25p 0
05/08/2024 4,084.50p 4,320.75p 4,178.50p 4,241.75p 0
02/08/2024 4,084.50p 4,268.75p 4,130.25p 4,212.75p 0
01/08/2024 4,084.50p 4,237.75p 4,083.00p 4,164.75p 0
31/07/2024 4,084.50p 4,213.50p 4,093.75p 4,149.50p 0
30/07/2024 4,084.50p 4,188.00p 4,068.25p 4,132.00p 0
29/07/2024 4,084.50p 4,192.25p 4,060.00p 4,118.00p 0
26/07/2024 4,084.50p 4,182.50p 4,060.25p 4,113.50p 0
25/07/2024 4,084.50p 4,170.75p 4,050.50p 4,113.50p 0
24/07/2024 4,084.50p 4,151.00p 4,031.75p 4,088.25p 0
23/07/2024 4,084.50p 4,131.00p 3,998.75p 4,080.00p 0
22/07/2024 4,084.50p 4,130.75p 4,008.25p 4,075.50p 0
19/07/2024 4,084.50p 4,122.25p 4,014.25p 4,070.00p 0
18/07/2024 4,084.50p 4,124.25p 3,994.00p 4,056.75p 0
17/07/2024 4,084.50p 4,110.75p 3,982.00p 4,046.25p 0
16/07/2024 4,084.50p 4,117.00p 3,998.75p 4,057.50p 0
15/07/2024 4,084.50p 4,110.75p 3,987.75p 4,054.25p 0
12/07/2024 4,084.50p 4,121.50p 4,000.00p 4,056.50p 0
11/07/2024 4,084.50p 4,137.25p 4,015.00p 4,074.25p 0
10/07/2024 4,084.50p 4,152.50p 4,017.00p 4,084.50p 0
09/07/2024 4,084.50p 4,102.00p 4,084.50p 4,102.00p 4
08/07/2024 4,131.00p 4,147.00p 4,033.75p 4,088.00p 0
05/07/2024 4,131.00p 4,166.50p 4,054.75p 4,100.00p 0
04/07/2024 4,131.00p 4,174.25p 4,060.75p 4,116.25p 0
03/07/2024 4,131.00p 4,192.00p 4,069.00p 4,118.75p 0
02/07/2024 4,131.00p 4,207.75p 4,088.75p 4,141.25p 0
01/07/2024 4,131.00p 4,201.50p 4,079.00p 4,149.50p 0
28/06/2024 4,131.00p 4,213.00p 4,083.25p 4,159.25p 0
27/06/2024 4,131.00p 4,204.50p 4,084.25p 4,153.50p 0
26/06/2024 4,131.00p 4,153.25p 4,131.00p 4,153.25p 2
25/06/2024 4,140.00p 4,189.00p 4,071.75p 4,137.25p 0
24/06/2024 4,140.00p 4,193.75p 4,074.75p 4,132.75p 0
21/06/2024 4,140.00p 4,200.25p 4,089.25p 4,149.50p 0
20/06/2024 4,140.00p 4,182.75p 4,074.75p 4,117.75p 0
19/06/2024 4,140.00p 4,170.00p 4,079.00p 4,117.75p 0
18/06/2024 4,140.00p 4,181.75p 4,076.25p 4,130.25p 0
17/06/2024 4,140.00p 4,183.75p 4,062.50p 4,126.25p 0
14/06/2024 4,140.00p 4,164.75p 4,072.00p 4,128.75p 0
13/06/2024 4,140.00p 4,155.50p 4,036.50p 4,103.50p 0
12/06/2024 4,140.00p 4,160.75p 4,025.25p 4,084.50p 0
11/06/2024 4,140.00p 4,159.75p 4,047.25p 4,111.75p 0
10/06/2024 4,140.00p 4,168.50p 4,056.00p 4,108.25p 0
07/06/2024 4,140.00p 4,170.50p 4,008.00p 4,110.50p 0
06/06/2024 4,140.00p 4,146.75p 4,033.50p 4,094.00p 0
05/06/2024 4,140.00p 4,101.50p 4,087.50p 4,096.00p 0
04/06/2024 4,140.00p 4,111.00p 4,083.00p 4,093.50p 0
03/06/2024 4,140.00p 4,118.50p 4,084.75p 4,088.00p 0
31/05/2024 4,140.00p 4,118.75p 4,095.25p 4,106.00p 0
30/05/2024 4,140.00p 4,122.75p 4,102.00p 4,108.00p 0
29/05/2024 4,140.00p 4,108.50p 4,086.75p 4,106.00p 0
28/05/2024 4,140.00p 4,094.50p 4,079.75p 4,086.75p 0
27/05/2024 4,140.00p 4,117.25p 4,087.50p 4,092.75p 0
24/05/2024 4,140.00p 4,117.25p 4,087.50p 4,092.75p 0
23/05/2024 4,140.00p 4,112.25p 4,094.25p 4,106.00p 0
22/05/2024 4,140.00p 4,108.25p 4,087.50p 4,096.75p 0
21/05/2024 4,140.00p 4,109.50p 4,095.50p 4,100.25p 0
20/05/2024 4,140.00p 4,119.00p 4,101.25p 4,105.75p 0
17/05/2024 4,140.00p 4,135.75p 4,110.00p 4,112.50p 0
16/05/2024 4,140.00p 4,144.25p 4,120.75p 4,127.25p 0
15/05/2024 4,140.00p 4,160.50p 4,129.75p 4,131.75p 0
14/05/2024 4,140.00p 4,175.25p 4,150.50p 4,153.25p 0
13/05/2024 4,140.00p 4,169.25p 4,143.50p 4,159.75p 0
10/05/2024 4,140.00p 4,183.25p 4,158.25p 4,169.00p 0

Market data

Select a section