Goldman Sachs ETF ICAV GS ActiveBeta EME ETF USD ACC
(GSEM)
Sector: n/a
Historic Prices - up to 10 years
|
16/04/2025
|
$25.75
|
$28.10
|
$26.40
|
$27.75
|
0
|
|
15/04/2025
|
$25.75
|
$28.04
|
$27.90
|
$27.90
|
9
|
|
14/04/2025
|
$25.75
|
$28.30
|
$27.13
|
$27.80
|
0
|
|
11/04/2025
|
$25.75
|
$27.80
|
$25.75
|
$27.13
|
0
|
|
10/04/2025
|
$25.75
|
$27.01
|
$26.75
|
$26.75
|
2
|
|
09/04/2025
|
$25.75
|
$25.76
|
$25.58
|
$25.58
|
1,137
|
|
08/04/2025
|
$26.08
|
$26.27
|
$26.08
|
$26.17
|
95
|
|
07/04/2025
|
$25.68
|
$25.80
|
$25.68
|
$25.80
|
491
|
|
04/04/2025
|
$29.02
|
$28.12
|
$26.84
|
$26.84
|
0
|
|
03/04/2025
|
$29.02
|
$28.98
|
$27.76
|
$28.37
|
0
|
|
02/04/2025
|
$29.02
|
$29.29
|
$28.46
|
$28.92
|
0
|
|
01/04/2025
|
$29.02
|
$28.94
|
$28.78
|
$28.92
|
2
|
|
31/03/2025
|
$29.02
|
$28.68
|
$28.60
|
$28.59
|
1
|
|
28/03/2025
|
$29.02
|
$29.15
|
$28.83
|
$28.83
|
171
|
|
27/03/2025
|
$29.63
|
$29.78
|
$28.83
|
$29.37
|
0
|
|
26/03/2025
|
$29.63
|
$29.39
|
$29.23
|
$29.23
|
2
|
|
25/03/2025
|
$29.63
|
$29.97
|
$28.82
|
$29.56
|
0
|
|
24/03/2025
|
$29.63
|
$29.94
|
$29.00
|
$29.41
|
0
|
|
21/03/2025
|
$29.63
|
$29.75
|
$28.72
|
$29.28
|
0
|
|
20/03/2025
|
$29.63
|
$29.90
|
$28.93
|
$29.36
|
0
|
|
19/03/2025
|
$29.63
|
$29.65
|
$29.63
|
$29.65
|
175
|
|
18/03/2025
|
$29.17
|
$30.11
|
$29.03
|
$29.69
|
0
|
|
17/03/2025
|
$29.17
|
$30.11
|
$28.94
|
$29.70
|
0
|
|
14/03/2025
|
$29.17
|
$29.21
|
$29.17
|
$29.20
|
4
|
|
13/03/2025
|
$28.80
|
$28.78
|
$28.58
|
$28.77
|
0
|
|
12/03/2025
|
$28.80
|
$28.89
|
$28.80
|
$28.89
|
201
|
|
11/03/2025
|
$28.87
|
$28.91
|
$28.65
|
$28.77
|
1,138
|
|
10/03/2025
|
$28.35
|
$28.98
|
$28.63
|
$28.63
|
0
|
|
07/03/2025
|
$28.35
|
$29.62
|
$28.75
|
$29.02
|
0
|
|
06/03/2025
|
$28.35
|
$29.81
|
$28.80
|
$29.29
|
0
|
|
05/03/2025
|
$28.35
|
$29.44
|
$28.18
|
$29.02
|
0
|
|
04/03/2025
|
$28.35
|
$28.35
|
$28.18
|
$28.18
|
115
|
|
03/03/2025
|
$28.47
|
$28.64
|
$28.40
|
$28.57
|
10
|
|
28/02/2025
|
$28.47
|
$28.47
|
$28.36
|
$28.36
|
363
|
|
27/02/2025
|
$28.85
|
$29.70
|
$28.57
|
$29.06
|
0
|
|
26/02/2025
|
$28.85
|
$29.92
|
$28.98
|
$29.52
|
0
|
|
25/02/2025
|
$28.85
|
$29.56
|
$28.58
|
$28.98
|
0
|
|
24/02/2025
|
$28.85
|
$29.48
|
$29.10
|
$29.10
|
2
|
|
21/02/2025
|
$28.85
|
$30.23
|
$29.18
|
$29.62
|
0
|
|
20/02/2025
|
$28.85
|
$30.07
|
$28.91
|
$29.52
|
0
|
|
19/02/2025
|
$28.85
|
$29.84
|
$28.91
|
$29.30
|
0
|
|
18/02/2025
|
$28.85
|
$29.41
|
$29.32
|
$29.41
|
0
|
|
17/02/2025
|
$28.85
|
$29.67
|
$28.95
|
$29.32
|
0
|
|
14/02/2025
|
$28.85
|
$29.53
|
$28.70
|
$29.08
|
0
|
|
13/02/2025
|
$28.85
|
$29.26
|
$28.30
|
$28.92
|
0
|
|
12/02/2025
|
$28.85
|
$29.15
|
$28.28
|
$28.73
|
0
|
|
11/02/2025
|
$28.85
|
$29.14
|
$28.27
|
$28.74
|
0
|
|
10/02/2025
|
$28.85
|
$28.76
|
$28.61
|
$28.75
|
0
|
|
07/02/2025
|
$28.85
|
$28.85
|
$28.54
|
$28.54
|
290
|
|
06/02/2025
|
$28.36
|
$28.57
|
$28.36
|
$28.36
|
120
|
|
05/02/2025
|
$28.52
|
$28.52
|
$28.48
|
$28.48
|
135
|
|
04/02/2025
|
$28.57
|
$28.91
|
$27.99
|
$28.14
|
0
|
|
03/02/2025
|
$28.57
|
$28.53
|
$27.44
|
$28.14
|
0
|
|
31/01/2025
|
$28.57
|
$28.57
|
$28.53
|
$28.53
|
80
|
|
30/01/2025
|
$28.52
|
$28.56
|
$28.12
|
$28.56
|
1,780
|
|
29/01/2025
|
$28.02
|
$28.64
|
$27.79
|
$28.22
|
0
|
|
28/01/2025
|
$28.02
|
$28.34
|
$27.34
|
$27.80
|
0
|
|
27/01/2025
|
$28.02
|
$28.03
|
$27.87
|
$27.87
|
25
|
|
24/01/2025
|
$28.09
|
$28.46
|
$28.09
|
$28.46
|
330
|
|
23/01/2025
|
$26.89
|
$28.55
|
$27.67
|
$28.21
|
0
|
|
22/01/2025
|
$26.89
|
$28.57
|
$27.73
|
$28.17
|
0
|
|
21/01/2025
|
$26.89
|
$28.57
|
$27.66
|
$28.10
|
0
|
|
20/01/2025
|
$26.89
|
$28.80
|
$27.66
|
$28.27
|
0
|
|
17/01/2025
|
$26.89
|
$28.38
|
$27.49
|
$27.98
|
0
|
|
16/01/2025
|
$26.89
|
$28.19
|
$27.38
|
$27.62
|
0
|
|
15/01/2025
|
$26.89
|
$27.62
|
$26.89
|
$27.62
|
820
|
|
14/01/2025
|
$27.58
|
$27.75
|
$26.97
|
$27.29
|
0
|
|
13/01/2025
|
$27.58
|
$27.39
|
$26.51
|
$26.97
|
0
|
|
10/01/2025
|
$27.58
|
$27.58
|
$27.21
|
$27.21
|
55
|
|
09/01/2025
|
$28.83
|
$28.09
|
$27.13
|
$27.67
|
0
|
|
08/01/2025
|
$28.83
|
$28.27
|
$27.24
|
$27.68
|
0
|
|
07/01/2025
|
$28.83
|
$28.57
|
$27.54
|
$27.96
|
0
|
|
06/01/2025
|
$28.83
|
$28.72
|
$27.53
|
$28.14
|
0
|
|
03/01/2025
|
$28.83
|
$28.37
|
$27.39
|
$27.88
|
0
|
|
02/01/2025
|
$28.83
|
$27.83
|
$27.79
|
$27.79
|
1
|
|
01/01/2025
|
$28.83
|
$28.15
|
$27.73
|
$27.89
|
0
|
|
31/12/2024
|
$28.83
|
$28.15
|
$27.73
|
$27.89
|
0
|
|
30/12/2024
|
$28.83
|
$28.06
|
$27.75
|
$27.79
|
0
|
|
27/12/2024
|
$28.83
|
$28.24
|
$27.92
|
$28.03
|
0
|
|
26/12/2024
|
$28.83
|
$28.24
|
$28.10
|
$28.24
|
0
|
|
25/12/2024
|
$28.83
|
$28.24
|
$28.10
|
$28.24
|
0
|
|
24/12/2024
|
$28.83
|
$28.24
|
$28.10
|
$28.24
|
0
|
|
23/12/2024
|
$28.83
|
$28.33
|
$27.88
|
$28.03
|
0
|
|
20/12/2024
|
$28.83
|
$28.10
|
$27.64
|
$28.03
|
0
|
|
19/12/2024
|
$28.83
|
$28.83
|
$28.05
|
$28.05
|
17
|
|
18/12/2024
|
$28.67
|
$28.54
|
$28.37
|
$28.42
|
0
|
|
17/12/2024
|
$28.67
|
$28.61
|
$28.10
|
$28.39
|
0
|
|
16/12/2024
|
$28.67
|
$28.66
|
$28.46
|
$28.52
|
0
|
|
13/12/2024
|
$28.67
|
$29.16
|
$28.19
|
$28.61
|
0
|
|
12/12/2024
|
$28.67
|
$29.23
|
$28.22
|
$28.70
|
0
|
|
11/12/2024
|
$28.67
|
$29.04
|
$28.24
|
$28.73
|
0
|
|
10/12/2024
|
$28.67
|
$28.67
|
$28.55
|
$28.63
|
5,753
|
|
09/12/2024
|
$29.16
|
$29.30
|
$29.16
|
$29.30
|
211
|
|
06/12/2024
|
$28.90
|
$28.90
|
$28.68
|
$28.68
|
17
|
|
05/12/2024
|
$28.33
|
$29.07
|
$28.20
|
$28.72
|
0
|
|
04/12/2024
|
$28.33
|
$28.88
|
$28.08
|
$28.52
|
0
|
|
03/12/2024
|
$28.33
|
$28.91
|
$27.85
|
$28.42
|
0
|
|
02/12/2024
|
$28.33
|
$28.81
|
$27.86
|
$28.30
|
0
|
|
29/11/2024
|
$28.33
|
$28.57
|
$27.59
|
$28.23
|
0
|
|
28/11/2024
|
$28.33
|
$28.39
|
$27.57
|
$28.15
|
0
|
|
27/11/2024
|
$28.33
|
$28.34
|
$28.15
|
$28.15
|
1,000
|
|
26/11/2024
|
$28.13
|
$28.56
|
$27.58
|
$28.08
|
0
|
|
25/11/2024
|
$28.13
|
$28.18
|
$28.18
|
$28.17
|
0
|
|
22/11/2024
|
$28.13
|
$28.49
|
$27.53
|
$28.12
|
0
|
|
21/11/2024
|
$28.13
|
$28.52
|
$27.61
|
$28.12
|
0
|
|
20/11/2024
|
$28.13
|
$28.53
|
$27.70
|
$28.08
|
0
|
|
19/11/2024
|
$28.13
|
$28.25
|
$28.20
|
$28.25
|
0
|
|
18/11/2024
|
$28.13
|
$28.15
|
$28.12
|
$28.15
|
19
|
|
15/11/2024
|
$29.27
|
$28.09
|
$27.94
|
$28.02
|
3
|
|
14/11/2024
|
$29.27
|
$28.47
|
$27.63
|
$28.02
|
0
|
|
13/11/2024
|
$29.27
|
$28.73
|
$27.69
|
$28.05
|
0
|
|
12/11/2024
|
$29.27
|
$28.74
|
$27.81
|
$28.17
|
0
|
|
11/11/2024
|
$29.27
|
$29.26
|
$28.34
|
$28.72
|
0
|
|
08/11/2024
|
$29.27
|
$29.69
|
$28.55
|
$28.91
|
0
|
|
07/11/2024
|
$29.27
|
$29.56
|
$29.23
|
$29.56
|
770
|
|
06/11/2024
|
$28.93
|
$29.63
|
$28.40
|
$28.94
|
0
|
|
05/11/2024
|
$28.93
|
$29.77
|
$28.88
|
$29.33
|
0
|
|
04/11/2024
|
$28.93
|
$29.06
|
$29.01
|
$29.06
|
0
|
|
01/11/2024
|
$28.93
|
$28.94
|
$28.89
|
$28.89
|
26
|
|
31/10/2024
|
$29.22
|
$29.15
|
$28.09
|
$28.66
|
0
|
|
30/10/2024
|
$29.22
|
$29.37
|
$28.46
|
$28.92
|
0
|
|
29/10/2024
|
$29.22
|
$29.75
|
$28.77
|
$29.23
|
0
|
|
28/10/2024
|
$29.22
|
$29.28
|
$29.21
|
$29.28
|
495
|
|
25/10/2024
|
$29.86
|
$29.72
|
$28.82
|
$29.25
|
0
|
|
24/10/2024
|
$29.86
|
$29.73
|
$28.74
|
$29.24
|
0
|
|
23/10/2024
|
$29.86
|
$29.87
|
$28.94
|
$29.39
|
0
|
|
22/10/2024
|
$29.86
|
$29.76
|
$28.88
|
$29.39
|
0
|
|
21/10/2024
|
$29.86
|
$29.88
|
$29.03
|
$29.33
|
0
|
|
18/10/2024
|
$29.86
|
$30.25
|
$29.36
|
$29.77
|
0
|
|
17/10/2024
|
$29.86
|
$30.32
|
$28.99
|
$29.43
|
0
|