Market data

Select a section

Goldman Sachs ETF Icav GS Access China Bond ETF USD Dist

(CBND)
Sector: n/a
$53.63
$0.00 0.00
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section