Advertisement
U.S. Markets open in 8 hrs 40 mins
S&P Futures
5,878.75 +66.50 (+1.14%) Dow Futures
42,938.00 +557.00 (+1.31%) Nasdaq Futures
20,543.50 +201.75 (+0.99%) Russell 2000 Futures
2,332.70 +59.60 (+2.62%) Crude Oil
70.98 -1.01 (-1.40%) Gold
2,748.40 -1.30 (-0.05%)
Goldman Sachs MarketBeta International Equity ETF (GSID)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 02:25PM EST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | - | - | - | - | - | - |
| Nov 05, 2024 | 56.83 | 56.86 | 56.83 | 56.86 | 56.86 | 200 |
| Nov 04, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 100 |
| Nov 01, 2024 | 56.58 | 56.58 | 56.25 | 56.28 | 56.28 | 1,400 |
| Oct 31, 2024 | 55.92 | 56.17 | 55.82 | 56.17 | 56.17 | 11,300 |
| Oct 30, 2024 | 56.54 | 56.78 | 56.54 | 56.62 | 56.62 | 9,900 |
| Oct 29, 2024 | 56.99 | 57.08 | 56.96 | 56.96 | 56.96 | 600 |
| Oct 28, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 100 |
| Oct 25, 2024 | 56.83 | 56.83 | 56.70 | 56.70 | 56.70 | 400 |
| Oct 24, 2024 | 56.74 | 56.80 | 56.74 | 56.80 | 56.80 | 100 |
| Oct 23, 2024 | 56.46 | 56.52 | 56.46 | 56.52 | 56.52 | 300 |
| Oct 22, 2024 | 57.03 | 57.13 | 57.03 | 57.13 | 57.13 | 700 |
| Oct 21, 2024 | 57.73 | 57.73 | 57.41 | 57.41 | 57.41 | 200 |
| Oct 18, 2024 | 58.10 | 58.21 | 58.01 | 58.15 | 58.15 | 6,700 |
| Oct 17, 2024 | 57.98 | 57.99 | 57.82 | 57.82 | 57.82 | 1,000 |
| Oct 16, 2024 | 57.70 | 57.75 | 57.70 | 57.71 | 57.71 | 600 |
| Oct 15, 2024 | 57.68 | 57.68 | 57.59 | 57.59 | 57.59 | 1,400 |
| Oct 14, 2024 | 58.29 | 58.65 | 58.29 | 58.65 | 58.65 | 100 |
| Oct 11, 2024 | 58.40 | 58.56 | 58.40 | 58.51 | 58.51 | 1,400 |
| Oct 10, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 100 |
| Oct 09, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 100 |
| Oct 08, 2024 | 58.37 | 58.37 | 58.26 | 58.26 | 58.26 | 200 |
| Oct 07, 2024 | 58.46 | 58.46 | 58.31 | 58.37 | 58.37 | 700 |
| Oct 04, 2024 | 58.55 | 58.58 | 58.54 | 58.58 | 58.58 | 600 |
| Oct 03, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 100 |
| Oct 02, 2024 | 58.75 | 58.86 | 58.75 | 58.86 | 58.86 | 200 |
| Oct 01, 2024 | 58.93 | 59.06 | 58.82 | 59.01 | 59.01 | 7,800 |
| Sep 30, 2024 | 59.44 | 59.52 | 57.45 | 59.35 | 59.35 | 34,500 |
| Sep 27, 2024 | 59.79 | 59.84 | 59.61 | 59.61 | 59.61 | 15,400 |
| Sep 26, 2024 | 59.72 | 60.00 | 59.72 | 59.99 | 59.99 | 600 |
| Sep 25, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 283,500 |
| Sep 24, 2024 | 58.77 | 58.96 | 58.77 | 58.96 | 58.96 | 400 |
| Sep 23, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 200 |
| Sep 20, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 100 |
| Sep 19, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 100 |
| Sep 18, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 100 |
| Sep 17, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 100 |
| Sep 16, 2024 | 58.28 | 58.59 | 58.27 | 58.59 | 58.59 | 11,400 |
| Sep 13, 2024 | 58.37 | 58.37 | 58.25 | 58.25 | 58.25 | 1,800 |
| Sep 12, 2024 | 57.94 | 58.08 | 57.78 | 58.08 | 58.08 | 3,000 |
| Sep 11, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 100 |
| Sep 10, 2024 | 57.17 | 57.24 | 57.17 | 57.24 | 57.24 | 400 |
| Sep 09, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 100 |
| Sep 06, 2024 | 56.91 | 56.92 | 56.87 | 56.87 | 56.87 | 1,200 |
| Sep 05, 2024 | 58.07 | 58.07 | 57.82 | 57.95 | 57.95 | 400 |
| Sep 04, 2024 | 57.91 | 57.97 | 57.91 | 57.97 | 57.97 | 100 |
| Sep 03, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 400 |
| Aug 30, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 100 |
| Aug 29, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 100 |
| Aug 28, 2024 | 59.09 | 59.09 | 58.48 | 58.74 | 58.74 | 235,300 |
| Aug 27, 2024 | 58.97 | 59.15 | 58.94 | 59.09 | 59.09 | 400 |
| Aug 26, 2024 | 58.73 | 58.77 | 58.73 | 58.77 | 58.77 | 200 |
| Aug 23, 2024 | 58.66 | 59.04 | 58.66 | 59.04 | 59.04 | 11,400 |
| Aug 22, 2024 | 58.52 | 58.52 | 57.94 | 57.94 | 57.94 | 3,300 |
| Aug 21, 2024 | 58.30 | 58.35 | 58.30 | 58.35 | 58.35 | 1,200 |
| Aug 20, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 200 |
| Aug 19, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 200 |
| Aug 16, 2024 | 57.29 | 57.30 | 57.29 | 57.30 | 57.30 | 300 |
| Aug 15, 2024 | 57.07 | 57.07 | 57.02 | 57.02 | 57.02 | 300 |
| Aug 14, 2024 | 56.23 | 56.28 | 56.23 | 56.28 | 56.28 | 37,500 |
| Aug 13, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 100 |
| Aug 12, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 100 |
| Aug 09, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 100 |
| Aug 08, 2024 | 54.86 | 54.92 | 54.86 | 54.92 | 54.92 | 1,200 |
| Aug 07, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| Aug 06, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 100 |
| Aug 05, 2024 | 53.33 | 53.70 | 53.33 | 53.70 | 53.70 | 4,600 |
| Aug 02, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 300 |
| Aug 01, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 300 |
| Jul 31, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 300 |
| Jul 30, 2024 | 56.41 | 56.54 | 56.41 | 56.54 | 56.54 | 1,700 |
| Jul 29, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 100 |
| Jul 26, 2024 | 56.65 | 56.65 | 56.64 | 56.64 | 56.64 | 200 |
| Jul 25, 2024 | 56.22 | 56.22 | 55.89 | 55.89 | 55.89 | 150,100 |
| Jul 24, 2024 | 56.76 | 56.76 | 56.32 | 56.32 | 56.32 | 500 |
| Jul 23, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 100 |
| Jul 22, 2024 | 57.04 | 57.38 | 57.04 | 57.38 | 57.38 | 2,000 |
| Jul 19, 2024 | 56.91 | 56.91 | 56.77 | 56.77 | 56.77 | 500 |
| Jul 18, 2024 | 57.68 | 57.68 | 57.05 | 57.06 | 57.06 | 1,400 |
| Jul 17, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 100 |
| Jul 16, 2024 | 57.75 | 57.93 | 57.75 | 57.93 | 57.93 | 4,100 |
| Jul 15, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 200 |
| Jul 12, 2024 | 58.27 | 58.27 | 58.24 | 58.24 | 58.24 | 200 |
| Jul 11, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 100 |
| Jul 10, 2024 | 57.26 | 57.36 | 57.25 | 57.36 | 57.36 | 2,300 |
| Jul 09, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 100 |
| Jul 08, 2024 | 56.94 | 56.94 | 56.22 | 56.22 | 56.22 | 200 |
| Jul 05, 2024 | 57.30 | 57.30 | 56.89 | 57.13 | 57.13 | 1,400 |
| Jul 03, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 100 |
| Jul 02, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 100 |
| Jul 01, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 100 |
| Jun 28, 2024 | 56.07 | 56.11 | 55.95 | 55.95 | 55.95 | 586,200 |
| Jun 27, 2024 | 56.02 | 56.12 | 55.79 | 55.81 | 55.81 | 1,000 |
| Jun 26, 2024 | 55.75 | 55.82 | 55.75 | 55.82 | 55.82 | 200 |
| Jun 25, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 100 |
| Jun 24, 2024 | 55.90 | 56.07 | 55.90 | 56.07 | 56.07 | 7,400 |
| Jun 21, 2024 | 56.33 | 56.35 | 56.30 | 56.30 | 56.30 | 400 |
| Jun 20, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 100 |
| Jun 18, 2024 | 56.65 | 56.68 | 56.54 | 56.63 | 56.63 | 7,000 |
| Jun 17, 2024 | 56.08 | 56.53 | 56.08 | 56.53 | 56.53 | 176,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.