Select a section

SEARCH

Goldman Sachs ETF Icav GS Access China Bond ETF USD Dist

(CBND)

Sector: n/a

$53.21

$-0.48 -0.89

Last updated: 16:40:00

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
08/11/2024	$53.48	$53.48	$53.21	$53.21	20
07/11/2024	$54.04	$53.79	$53.69	$53.69	0
06/11/2024	$54.04	$53.43	$53.34	$53.43	3
05/11/2024	$54.04	$54.31	$53.85	$53.92	20
04/11/2024	$54.11	$54.21	$53.92	$53.92	0
01/11/2024	$54.11	$53.83	$53.70	$53.70	0
31/10/2024	$54.11	$53.87	$53.61	$53.70	0
30/10/2024	$54.11	$53.99	$53.23	$53.63	2
29/10/2024	$54.11	$53.60	$53.56	$53.56	0
28/10/2024	$54.11	$53.91	$52.86	$53.53	0
25/10/2024	$54.11	$53.68	$53.67	$53.67	0
24/10/2024	$54.11	$53.97	$53.66	$53.56	0
23/10/2024	$54.11	$53.56	$53.46	$53.56	1
22/10/2024	$54.11	$53.84	$53.68	$53.68	0
21/10/2024	$54.11	$53.83	$53.75	$53.75	2
18/10/2024	$54.11	$54.73	$53.66	$53.89	0
17/10/2024	$54.11	$53.83	$53.69	$53.80	8,850
16/10/2024	$54.11	$54.02	$53.52	$53.65	0
15/10/2024	$54.11	$54.45	$53.06	$53.72	0
14/10/2024	$54.11	$54.81	$53.12	$53.95	0
11/10/2024	$53.86	$54.65	$53.86	$54.11	0
10/10/2024	$53.86	$53.86	$53.86	$53.86	22
09/10/2024	$53.72	$54.03	$53.81	$53.81	0
08/10/2024	$53.72	$54.70	$53.14	$53.95	0
07/10/2024	$53.72	$54.57	$52.88	$53.92	270
04/10/2024	$53.65	$54.39	$53.52	$53.52	1,516
03/10/2024	$54.48	$54.79	$53.43	$54.00	0
02/10/2024	$54.48	$54.24	$54.08	$54.08	0
01/10/2024	$54.48	$54.86	$53.71	$54.01	0
30/09/2024	$54.48	$54.72	$54.36	$54.35	0
27/09/2024	$54.48	$54.90	$54.40	$54.58	0
26/09/2024	$54.48	$55.46	$54.11	$54.90	0
25/09/2024	$54.48	$55.35	$54.38	$54.67	0
24/09/2024	$54.48	$54.68	$54.48	$54.67	12
23/09/2024	$54.05	$55.30	$54.08	$54.54	0
20/09/2024	$54.05	$54.48	$54.40	$54.47	0
19/09/2024	$54.05	$55.42	$53.69	$54.43	0
18/09/2024	$54.05	$54.29	$54.16	$54.00	0
17/09/2024	$54.05	$55.08	$53.65	$54.00	0
16/09/2024	$54.05	$54.22	$54.03	$54.10	2
13/09/2024	$54.05	$54.76	$53.38	$53.84	0
12/09/2024	$54.05	$54.64	$53.04	$53.88	0
11/09/2024	$54.05	$53.96	$53.88	$53.88	0
10/09/2024	$54.05	$54.52	$53.07	$53.75	0
09/09/2024	$54.05	$53.86	$53.80	$53.79	0
06/09/2024	$54.05	$53.96	$53.94	$53.94	0
05/09/2024	$54.05	$54.25	$53.17	$53.88	0
04/09/2024	$54.05	$53.77	$53.56	$53.69	0
03/09/2024	$54.05	$54.25	$52.96	$53.63	0
02/09/2024	$54.05	$54.15	$53.46	$53.63	0
30/08/2024	$54.05	$54.27	$53.26	$53.63	0
29/08/2024	$54.05	$54.26	$54.12	$54.26	0
28/08/2024	$54.05	$54.13	$53.84	$54.03	0
27/08/2024	$54.05	$54.22	$54.04	$54.03	4,979
26/08/2024	$53.47	$54.50	$53.61	$53.87	0
23/08/2024	$53.47	$54.50	$53.61	$53.87	0
22/08/2024	$53.47	$54.50	$53.61	$53.87	0
21/08/2024	$53.47	$54.37	$53.55	$53.94	0
20/08/2024	$53.47	$54.54	$53.21	$53.92	0
19/08/2024	$53.47	$54.29	$53.67	$53.88	0
16/08/2024	$53.47	$53.96	$53.50	$53.67	0
15/08/2024	$53.47	$53.69	$53.58	$53.58	0
14/08/2024	$53.47	$54.50	$53.28	$53.88	0
13/08/2024	$53.47	$54.26	$53.24	$53.67	0
12/08/2024	$53.47	$53.47	$53.47	$53.47	126
09/08/2024	$53.88	$53.82	$53.72	$53.72	0
08/08/2024	$53.88	$54.27	$52.98	$53.69	0
07/08/2024	$53.88	$53.80	$53.68	$53.79	0
06/08/2024	$53.04	$53.88	$53.86	$53.88	0
05/08/2024	$53.04	$54.16	$53.92	$54.16	0
02/08/2024	$53.04	$55.29	$53.57	$53.92	5
01/08/2024	$53.04	$53.74	$52.55	$53.17	0
31/07/2024	$53.04	$53.91	$52.15	$53.28	0
30/07/2024	$53.04	$53.04	$53.01	$53.01	10
29/07/2024	$52.49	$53.05	$52.94	$52.94	0
26/07/2024	$52.89	$53.07	$52.89	$52.99	134
25/07/2024	$52.49	$53.81	$52.17	$52.99	0
24/07/2024	$52.49	$53.54	$51.97	$52.80	0
23/07/2024	$52.49	$53.50	$51.84	$52.65	0
22/07/2024	$52.49	$53.48	$51.77	$52.60	0
19/07/2024	$52.49	$53.43	$51.78	$52.58	0
18/07/2024	$52.49	$52.95	$52.60	$52.60	0
17/07/2024	$52.49	$52.87	$52.63	$52.63	0
16/07/2024	$52.49	$53.42	$51.60	$52.51	0
15/07/2024	$52.49	$53.26	$51.84	$52.64	0
12/07/2024	$52.49	$52.75	$52.69	$52.69	3
11/07/2024	$52.49	$52.76	$52.49	$52.63	0
10/07/2024	$52.49	$52.46	$52.17	$52.46	0
09/07/2024	$52.49	$53.27	$51.78	$52.42	0
08/07/2024	$52.49	$52.56	$52.31	$52.44	2
05/07/2024	$52.49	$52.50	$52.41	$52.50	1
04/07/2024	$52.49	$53.32	$52.27	$52.54	0
03/07/2024	$52.49	$52.58	$52.49	$52.58	590
02/07/2024	$52.57	$52.62	$52.23	$52.49	0
01/07/2024	$52.57	$52.45	$52.26	$52.44	1
28/06/2024	$52.57	$53.20	$51.70	$52.56	0
27/06/2024	$52.57	$52.52	$52.40	$52.51	1
26/06/2024	$52.57	$52.58	$52.30	$52.42	25
25/06/2024	$52.36	$53.10	$51.49	$52.44	0
24/06/2024	$52.36	$52.45	$52.29	$52.44	4
21/06/2024	$52.28	$53.19	$51.57	$52.40	0
20/06/2024	$52.28	$53.30	$52.12	$52.40	0
19/06/2024	$52.28	$52.40	$52.26	$52.40	0
18/06/2024	$52.28	$53.16	$51.81	$52.41	0
17/06/2024	$52.28	$52.45	$52.35	$52.35	0
14/06/2024	$52.28	$52.47	$52.36	$52.35	0
13/06/2024	$52.28	$52.35	$52.28	$52.35	300
12/06/2024	$52.22	$52.45	$52.22	$52.44	33
11/06/2024	$52.45	$52.80	$51.66	$52.30	0
10/06/2024	$52.45	$53.03	$51.21	$52.28	0
07/06/2024	$52.45	$52.29	$52.25	$52.28	0
06/06/2024	$52.45	$53.11	$51.41	$52.31	0
05/06/2024	$52.45	$52.59	$52.06	$52.29	0
04/06/2024	$52.45	$52.54	$52.34	$52.33	1
03/06/2024	$52.45	$52.58	$51.96	$52.29	0
31/05/2024	$52.45	$52.24	$52.00	$52.24	9
30/05/2024	$52.45	$52.74	$52.00	$52.35	0
29/05/2024	$52.45	$52.48	$51.91	$52.21	0
28/05/2024	$52.45	$52.48	$51.94	$52.22	0
27/05/2024	$52.45	$52.46	$52.18	$52.17	2
24/05/2024	$52.45	$52.46	$52.18	$52.17	2
23/05/2024	$52.45	$52.19	$52.09	$52.19	0
22/05/2024	$52.45	$52.14	$52.07	$52.14	1
21/05/2024	$52.45	$52.58	$51.84	$52.10	0
20/05/2024	$52.45	$52.14	$52.10	$52.14	0
17/05/2024	$52.45	$52.52	$51.93	$52.25	0
16/05/2024	$52.45	$52.63	$52.05	$52.29	0
15/05/2024	$52.45	$52.45	$52.34	$52.33	8
14/05/2024	$51.87	$52.63	$51.76	$52.25	0
13/05/2024	$51.87	$52.39	$51.93	$52.22	0
10/05/2024	$51.87	$52.49	$52.02	$52.17	0