Goldman Sachs ETF ICAV GS ActiveBeta EME ETF USD ACC
(GSEM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
16/10/2024
|
$29.86
|
$29.58
|
$29.53
|
$29.58
|
4
|
|
15/10/2024
|
$29.86
|
$30.09
|
$29.02
|
$29.36
|
0
|
|
14/10/2024
|
$29.86
|
$29.86
|
$29.86
|
$29.86
|
333
|
|
11/10/2024
|
$29.94
|
$30.29
|
$29.19
|
$29.94
|
0
|
|
10/10/2024
|
$29.94
|
$30.16
|
$29.28
|
$29.72
|
0
|
|
09/10/2024
|
$29.94
|
$29.74
|
$29.52
|
$29.74
|
0
|
|
08/10/2024
|
$29.94
|
$30.56
|
$29.13
|
$29.83
|
0
|
|
07/10/2024
|
$29.94
|
$31.05
|
$30.16
|
$30.56
|
0
|
|
04/10/2024
|
$29.94
|
$30.83
|
$29.87
|
$30.19
|
0
|
|
03/10/2024
|
$29.94
|
$30.62
|
$29.54
|
$30.07
|
0
|
|
02/10/2024
|
$29.94
|
$30.79
|
$29.74
|
$30.24
|
0
|
|
01/10/2024
|
$29.94
|
$29.94
|
$29.74
|
$29.74
|
25
|
|
30/09/2024
|
$29.87
|
$30.80
|
$29.58
|
$29.93
|
0
|
|
27/09/2024
|
$29.87
|
$31.09
|
$29.37
|
$30.26
|
0
|
|
26/09/2024
|
$29.87
|
$30.13
|
$29.87
|
$30.13
|
1,645
|
|
25/09/2024
|
$27.88
|
$29.33
|
$29.33
|
$29.33
|
1
|
|
24/09/2024
|
$27.88
|
$29.70
|
$28.62
|
$29.35
|
0
|
|
23/09/2024
|
$27.88
|
$29.03
|
$28.05
|
$28.62
|
0
|
|
20/09/2024
|
$27.88
|
$28.87
|
$28.00
|
$28.30
|
0
|
|
19/09/2024
|
$27.88
|
$28.76
|
$27.88
|
$28.35
|
0
|
|
18/09/2024
|
$27.88
|
$28.46
|
$27.51
|
$27.90
|
0
|
|
17/09/2024
|
$27.88
|
$28.48
|
$27.66
|
$28.01
|
0
|
|
16/09/2024
|
$27.88
|
$28.37
|
$27.59
|
$27.86
|
0
|
|
13/09/2024
|
$27.88
|
$27.88
|
$27.87
|
$27.59
|
25
|
|
12/09/2024
|
$27.40
|
$27.99
|
$27.22
|
$27.22
|
0
|
|
11/09/2024
|
$27.40
|
$27.83
|
$26.82
|
$27.33
|
0
|
|
10/09/2024
|
$27.40
|
$27.45
|
$27.33
|
$27.33
|
845
|
|
09/09/2024
|
$27.94
|
$27.86
|
$27.00
|
$27.41
|
0
|
|
06/09/2024
|
$27.94
|
$28.22
|
$27.02
|
$27.33
|
0
|
|
05/09/2024
|
$27.94
|
$28.22
|
$27.33
|
$27.71
|
0
|
|
04/09/2024
|
$27.94
|
$28.23
|
$27.29
|
$27.78
|
0
|
|
03/09/2024
|
$27.94
|
$27.98
|
$27.82
|
$27.82
|
240
|
|
02/09/2024
|
$28.23
|
$28.24
|
$28.15
|
$28.15
|
26
|
|
30/08/2024
|
$28.39
|
$28.39
|
$28.18
|
$28.18
|
235
|
|
29/08/2024
|
$28.33
|
$28.26
|
$28.14
|
$28.18
|
0
|
|
28/08/2024
|
$28.33
|
$28.97
|
$27.74
|
$28.18
|
0
|
|
27/08/2024
|
$28.33
|
$28.33
|
$28.27
|
$28.31
|
1,105
|
|
26/08/2024
|
$28.14
|
$28.14
|
$28.08
|
$28.08
|
80
|
|
23/08/2024
|
$28.14
|
$28.14
|
$28.08
|
$28.08
|
80
|
|
22/08/2024
|
$28.14
|
$28.14
|
$28.08
|
$28.08
|
80
|
|
21/08/2024
|
$27.05
|
$28.83
|
$27.90
|
$28.39
|
0
|
|
20/08/2024
|
$27.05
|
$28.36
|
$27.50
|
$28.28
|
2
|
|
19/08/2024
|
$27.05
|
$28.92
|
$28.01
|
$28.56
|
0
|
|
16/08/2024
|
$27.05
|
$28.55
|
$27.91
|
$28.21
|
0
|
|
15/08/2024
|
$27.05
|
$28.36
|
$27.45
|
$27.99
|
0
|
|
14/08/2024
|
$27.05
|
$28.17
|
$27.30
|
$27.70
|
0
|
|
13/08/2024
|
$27.05
|
$28.03
|
$27.27
|
$27.68
|
0
|
|
12/08/2024
|
$27.05
|
$28.04
|
$27.02
|
$27.56
|
0
|
|
09/08/2024
|
$27.05
|
$27.92
|
$27.01
|
$27.36
|
0
|
|
08/08/2024
|
$27.05
|
$27.33
|
$27.27
|
$27.27
|
16
|
|
07/08/2024
|
$27.05
|
$27.27
|
$27.05
|
$27.09
|
1,475
|
|
06/08/2024
|
$26.60
|
$26.60
|
$26.48
|
$26.48
|
21
|
|
05/08/2024
|
$28.29
|
$27.09
|
$25.41
|
$26.36
|
0
|
|
02/08/2024
|
$28.29
|
$27.85
|
$26.03
|
$27.08
|
0
|
|
01/08/2024
|
$28.29
|
$28.30
|
$27.70
|
$27.70
|
26
|
|
31/07/2024
|
$28.23
|
$28.25
|
$28.12
|
$28.11
|
3,082
|
|
30/07/2024
|
$27.48
|
$27.48
|
$27.48
|
$27.48
|
332
|
|
29/07/2024
|
$27.53
|
$27.55
|
$27.53
|
$27.55
|
850
|
|
26/07/2024
|
$27.40
|
$28.15
|
$27.14
|
$27.51
|
0
|
|
25/07/2024
|
$27.40
|
$27.51
|
$27.36
|
$27.51
|
1,864
|
|
24/07/2024
|
$27.97
|
$28.20
|
$27.23
|
$27.70
|
0
|
|
23/07/2024
|
$27.97
|
$27.97
|
$27.94
|
$27.93
|
0
|
|
22/07/2024
|
$27.97
|
$27.98
|
$27.97
|
$27.98
|
158
|
|
19/07/2024
|
$28.63
|
$28.36
|
$27.43
|
$27.87
|
0
|
|
18/07/2024
|
$28.63
|
$28.63
|
$28.19
|
$28.19
|
284
|