Market data

Select a section

Goldman Sachs Etf Icav GS Access China Bond Etf Usd Dist

(CBGB)
Sector: n/a
4,399.75p
17.25p 0.39
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,114.00p 4,455.00p 4,350.75p 4,399.75p 0
16/01/2025 4,114.00p 4,448.75p 4,330.75p 4,381.25p 0
15/01/2025 4,114.00p 4,442.50p 4,311.00p 4,381.25p 0
14/01/2025 4,114.00p 4,457.75p 4,336.75p 4,390.50p 0
13/01/2025 4,114.00p 4,463.00p 4,354.00p 4,400.75p 0
10/01/2025 4,114.00p 4,423.00p 4,314.25p 4,383.50p 0
09/01/2025 4,114.00p 4,421.75p 4,295.75p 4,356.50p 0
08/01/2025 4,114.00p 4,396.75p 4,250.25p 4,341.25p 0
07/01/2025 4,114.00p 4,302.00p 4,269.75p 4,293.50p 0
06/01/2025 4,114.00p 4,379.25p 4,241.50p 4,292.25p 0
03/01/2025 4,114.00p 4,423.25p 4,284.00p 4,330.75p 0
02/01/2025 4,114.00p 4,405.25p 4,264.75p 4,346.75p 0
01/01/2025 4,114.00p 4,289.75p 4,257.50p 4,277.25p 0
31/12/2024 4,114.00p 4,289.75p 4,257.50p 4,277.25p 0
30/12/2024 4,114.00p 4,286.75p 4,255.75p 4,283.75p 0
27/12/2024 4,114.00p 4,296.00p 4,265.75p 4,271.50p 0
26/12/2024 4,114.00p 4,301.75p 4,273.00p 4,281.75p 0
25/12/2024 4,114.00p 4,301.75p 4,273.00p 4,281.75p 0
24/12/2024 4,114.00p 4,301.75p 4,273.00p 4,281.75p 0
23/12/2024 4,114.00p 4,297.50p 4,269.00p 4,270.75p 0
20/12/2024 4,114.00p 4,306.00p 4,257.25p 4,270.75p 0
19/12/2024 4,114.00p 4,268.75p 4,222.25p 4,262.75p 0
18/12/2024 4,114.00p 4,243.00p 4,214.50p 4,222.25p 0
17/12/2024 4,114.00p 4,241.75p 4,219.25p 4,227.00p 0
16/12/2024 4,114.00p 4,265.00p 4,224.50p 4,232.50p 0
13/12/2024 4,114.00p 4,296.25p 4,189.00p 4,255.50p 0
12/12/2024 4,114.00p 4,274.00p 4,153.00p 4,216.25p 0
11/12/2024 4,114.00p 4,265.25p 4,147.00p 4,202.25p 0
10/12/2024 4,114.00p 4,279.00p 4,143.75p 4,201.25p 0
09/12/2024 4,114.00p 4,227.75p 4,118.75p 4,176.75p 0
06/12/2024 4,114.00p 4,239.25p 4,122.50p 4,177.75p 0
05/12/2024 4,114.00p 4,241.75p 4,126.50p 4,184.25p 0
04/12/2024 4,114.00p 4,263.50p 4,144.50p 4,192.00p 0
03/12/2024 4,114.00p 4,249.50p 4,138.50p 4,192.00p 0
02/12/2024 4,114.00p 4,247.00p 4,135.50p 4,207.00p 0
29/11/2024 4,114.00p 4,251.50p 4,128.00p 4,190.50p 0
28/11/2024 4,114.00p 4,209.75p 4,192.00p 4,197.25p 0
27/11/2024 4,114.00p 4,280.75p 4,163.25p 4,198.50p 0
26/11/2024 4,114.00p 4,283.75p 4,176.75p 4,233.50p 0
25/11/2024 4,114.00p 4,296.75p 4,168.75p 4,237.25p 0
22/11/2024 4,114.00p 4,277.25p 4,162.75p 4,209.75p 0
21/11/2024 4,114.00p 4,244.00p 4,141.75p 4,209.75p 0
20/11/2024 4,114.00p 4,248.50p 4,162.00p 4,193.50p 0
19/11/2024 4,114.00p 4,245.75p 4,135.50p 4,188.75p 0
18/11/2024 4,114.00p 4,251.25p 4,151.75p 4,202.75p 0
15/11/2024 4,114.00p 4,255.25p 4,153.75p 4,183.75p 0
14/11/2024 4,114.00p 4,255.00p 4,122.75p 4,183.75p 0
13/11/2024 4,114.00p 4,236.75p 4,122.00p 4,180.00p 0
12/11/2024 4,114.00p 4,202.75p 4,091.00p 4,128.50p 0
11/11/2024 4,114.00p 4,128.50p 4,114.00p 4,128.50p 8
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

Market data

Select a section