Select a section

SEARCH

Goldman Sachs ETF Icav GS Access China Bond ETF USD Dist

(CBND)

Sector: n/a

$53.90

$-0.05 -0.09

Last updated: 16:35:28

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
02/06/2025	$54.20	$54.05	$53.90	$53.90	0
30/05/2025	$54.20	$54.13	$53.95	$53.95	0
29/05/2025	$54.20	$54.09	$54.04	$54.04	0
28/05/2025	$54.20	$54.12	$53.90	$54.01	1
27/05/2025	$54.20	$54.11	$54.01	$54.01	0
26/05/2025	$54.20	$54.20	$54.13	$54.13	9
23/05/2025	$54.20	$54.20	$54.13	$54.13	9
22/05/2025	$53.19	$54.04	$53.86	$53.96	0
21/05/2025	$53.19	$54.01	$53.96	$53.96	0
20/05/2025	$53.19	$53.94	$53.84	$53.84	0
19/05/2025	$53.19	$53.98	$53.76	$53.89	0
16/05/2025	$53.19	$54.00	$53.78	$53.87	0
15/05/2025	$53.19	$54.52	$53.28	$53.90	0
14/05/2025	$53.19	$53.92	$53.75	$53.89	0
13/05/2025	$53.19	$54.13	$53.97	$53.97	0
12/05/2025	$53.19	$54.05	$53.95	$53.94	0
09/05/2025	$53.19	$53.94	$53.80	$53.80	0
08/05/2025	$53.19	$54.40	$53.09	$53.80	0
07/05/2025	$53.19	$53.94	$53.86	$53.86	0
06/05/2025	$53.19	$54.04	$53.95	$53.94	0
05/05/2025	$53.19	$53.92	$53.79	$53.92	0
02/05/2025	$53.19	$53.92	$53.79	$53.92	0
01/05/2025	$53.19	$53.63	$53.42	$53.51	0
30/04/2025	$53.19	$54.28	$53.38	$53.53	0
29/04/2025	$53.19	$53.65	$53.54	$53.53	0
28/04/2025	$53.19	$53.35	$53.12	$53.35	2
25/04/2025	$53.19	$53.37	$53.26	$53.26	0
24/04/2025	$53.19	$53.36	$53.23	$53.23	3
23/04/2025	$53.19	$53.39	$53.16	$53.25	492
22/04/2025	$52.94	$53.32	$53.18	$53.17	3
21/04/2025	$52.94	$53.25	$52.93	$53.25	1
18/04/2025	$52.94	$53.25	$52.93	$53.25	1
17/04/2025	$52.94	$53.25	$52.93	$53.25	1
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