Market data

Select a section

Goldman Sachs ETF Icav GS Access China Bond ETF USD Dist

(CBND)
Sector: n/a
$53.22
$0.10 0.19
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 $52.94 $53.22 $52.51 $53.22 0
15/04/2025 $52.94 $53.80 $52.60 $53.12 0
14/04/2025 $52.94 $53.55 $53.20 $53.19 0
11/04/2025 $52.94 $53.27 $52.80 $53.27 0
10/04/2025 $52.94 $53.37 $53.23 $53.22 1
09/04/2025 $52.94 $53.34 $52.87 $52.87 0
08/04/2025 $52.94 $53.19 $52.59 $52.67 0
07/04/2025 $52.94 $53.92 $52.60 $53.10 3
04/04/2025 $52.94 $54.13 $53.24 $53.33 0
03/04/2025 $52.94 $53.38 $53.10 $53.23 0
02/04/2025 $52.94 $53.08 $53.04 $53.03 0
01/04/2025 $52.94 $53.08 $52.83 $52.97 0
31/03/2025 $52.94 $53.19 $53.03 $53.03 0
28/03/2025 $52.94 $53.13 $52.88 $53.03 0
27/03/2025 $52.94 $53.01 $53.01 $53.01 0
26/03/2025 $52.94 $53.50 $52.85 $52.94 0
25/03/2025 $52.94 $53.23 $52.95 $52.94 0
24/03/2025 $52.94 $52.99 $52.90 $52.90 1
21/03/2025 $52.94 $53.53 $52.38 $52.94 0
20/03/2025 $52.94 $53.06 $52.95 $52.95 0
19/03/2025 $52.94 $53.21 $52.85 $52.97 0
18/03/2025 $52.94 $53.56 $52.21 $52.97 0
17/03/2025 $52.94 $53.54 $52.49 $53.01 0
14/03/2025 $52.94 $53.17 $52.78 $53.08 0
13/03/2025 $52.94 $53.16 $53.03 $53.03 0
12/03/2025 $52.94 $53.13 $52.32 $53.08 0
11/03/2025 $52.94 $53.63 $52.36 $53.04 0
10/03/2025 $52.94 $53.28 $52.70 $53.03 1
07/03/2025 $53.13 $53.73 $53.08 $53.15 1
06/03/2025 $53.13 $53.45 $53.25 $53.33 2
05/03/2025 $53.13 $53.56 $52.72 $53.49 1
04/03/2025 $53.15 $53.17 $53.15 $53.17 600
03/03/2025 $53.15 $53.33 $52.89 $53.03 0
28/02/2025 $53.15 $53.04 $52.97 $52.97 0
27/02/2025 $53.15 $53.81 $53.15 $53.15 28
26/02/2025 $53.79 $53.98 $53.73 $53.81 0
25/02/2025 $53.79 $53.97 $53.83 $53.83 0
24/02/2025 $53.79 $54.42 $53.84 $53.84 1
21/02/2025 $53.79 $54.60 $53.53 $53.96 0
20/02/2025 $53.79 $54.09 $54.00 $54.08 0
19/02/2025 $53.79 $54.10 $53.61 $53.87 0
18/02/2025 $53.79 $53.89 $53.76 $53.89 0
17/02/2025 $53.79 $54.04 $53.92 $54.03 3
14/02/2025 $53.79 $54.56 $54.19 $54.19 0
13/02/2025 $53.79 $54.05 $54.05 $53.85 2
12/02/2025 $53.79 $53.99 $53.85 $53.85 0
11/02/2025 $53.79 $54.16 $53.89 $53.88 0
10/02/2025 $53.79 $53.97 $53.81 $53.92 0
07/02/2025 $53.79 $54.17 $53.96 $53.96 0
06/02/2025 $53.79 $54.65 $54.10 $54.10 0
05/02/2025 $53.79 $54.24 $54.14 $54.13 0
04/02/2025 $53.79 $54.62 $53.15 $53.72 0
03/02/2025 $53.79 $53.72 $53.69 $53.72 0
31/01/2025 $53.79 $54.01 $53.65 $54.01 0
30/01/2025 $53.79 $54.82 $53.68 $54.16 0
29/01/2025 $53.79 $54.77 $53.46 $54.19 0
28/01/2025 $53.79 $54.86 $53.46 $54.08 0
27/01/2025 $53.79 $54.69 $53.40 $54.32 0
24/01/2025 $53.79 $54.45 $54.24 $54.24 1
23/01/2025 $53.79 $54.51 $53.38 $53.98 0
22/01/2025 $53.79 $54.58 $53.27 $53.98 0
21/01/2025 $53.79 $54.10 $53.79 $54.10 16
20/01/2025 $53.63 $54.62 $53.04 $54.04 0
17/01/2025 $53.63 $54.29 $53.47 $53.63 0
16/01/2025 $53.63 $53.69 $53.63 $53.64 0
15/01/2025 $53.63 $54.29 $53.03 $53.64 0
14/01/2025 $53.63 $53.55 $53.21 $53.55 0
13/01/2025 $53.63 $53.56 $52.90 $53.49 0
10/01/2025 $53.63 $53.63 $53.49 $53.49 0
09/01/2025 $53.63 $53.68 $53.57 $53.57 0
08/01/2025 $53.63 $54.18 $53.16 $53.61 0
07/01/2025 $53.63 $54.36 $53.00 $53.62 0
06/01/2025 $53.63 $54.49 $53.14 $53.74 0
03/01/2025 $53.63 $54.48 $53.27 $53.75 0
02/01/2025 $53.63 $53.93 $53.66 $53.78 0
01/01/2025 $53.63 $53.79 $53.39 $53.64 0
31/12/2024 $53.63 $53.79 $53.39 $53.64 0
30/12/2024 $53.63 $53.60 $53.55 $53.60 0
27/12/2024 $53.63 $53.84 $53.59 $53.77 0
26/12/2024 $53.63 $54.27 $53.72 $53.72 1
25/12/2024 $53.63 $54.27 $53.72 $53.72 1
24/12/2024 $53.63 $54.27 $53.72 $53.72 1
23/12/2024 $53.63 $54.26 $53.14 $53.74 0
20/12/2024 $53.63 $54.00 $53.32 $53.70 0
19/12/2024 $53.63 $53.55 $52.96 $53.54 0
18/12/2024 $53.63 $53.60 $53.50 $53.60 0
17/12/2024 $53.63 $53.80 $53.70 $53.70 0
16/12/2024 $53.63 $53.69 $53.63 $53.69 880
13/12/2024 $53.64 $54.29 $53.24 $53.71 0
12/12/2024 $53.64 $53.92 $53.55 $53.55 0
11/12/2024 $53.64 $54.27 $52.99 $53.57 0
10/12/2024 $53.64 $53.64 $53.47 $53.55 1,009
09/12/2024 $53.42 $53.43 $53.42 $53.42 0
06/12/2024 $53.42 $53.95 $52.67 $53.26 0
05/12/2024 $53.42 $53.58 $53.27 $53.38 106
04/12/2024 $53.10 $53.30 $53.18 $53.29 1
03/12/2024 $53.10 $53.67 $52.29 $53.07 0
02/12/2024 $53.10 $53.54 $53.20 $53.19 0
29/11/2024 $53.10 $53.97 $52.49 $53.22 0
28/11/2024 $53.10 $53.22 $53.09 $53.22 23
27/11/2024 $53.04 $53.86 $53.01 $53.19 0
26/11/2024 $53.04 $53.21 $53.12 $53.12 0
25/11/2024 $53.04 $53.73 $52.46 $53.23 0
22/11/2024 $53.04 $53.68 $52.12 $52.89 0
21/11/2024 $53.04 $53.04 $52.89 $52.89 30
20/11/2024 $53.48 $53.90 $52.95 $52.99 0
19/11/2024 $53.48 $53.69 $52.91 $53.08 0
18/11/2024 $53.48 $53.15 $52.77 $53.13 1
15/11/2024 $53.48 $53.88 $52.53 $53.19 0
14/11/2024 $53.48 $53.71 $52.51 $53.19 0
13/11/2024 $53.48 $53.28 $53.16 $53.16 0
12/11/2024 $53.48 $53.24 $52.57 $53.17 0
11/11/2024 $53.48 $53.73 $53.05 $53.24 0
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

Market data

Select a section