Goldman Sachs MarketBeta International Equity ETF (GSID)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

55.95

+0.14

(+0.25%)

At close: 03:59PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	56.07	56.11	55.95	55.95	55.95	586,200
27 Jun 2024	56.02	56.12	55.79	55.81	55.81	1,000
26 Jun 2024	55.75	55.82	55.75	55.82	55.82	200
25 Jun 2024	56.21	56.21	56.21	56.21	56.21	100
24 Jun 2024	55.90	56.07	55.90	56.07	56.07	7,400
24 Jun 2024	0.703 Dividend
21 Jun 2024	56.33	56.35	56.30	56.30	55.60	400
20 Jun 2024	56.68	56.68	56.68	56.68	55.97	100
18 Jun 2024	56.65	56.68	56.54	56.63	55.93	7,000
17 Jun 2024	56.08	56.53	56.08	56.53	55.82	176,500
14 Jun 2024	56.31	56.33	56.31	56.33	55.63	47,400
13 Jun 2024	56.88	56.88	56.88	56.88	56.17	100
12 Jun 2024	57.79	57.79	57.63	57.63	56.91	2,600
11 Jun 2024	56.95	56.95	56.95	56.95	56.24	100
10 Jun 2024	57.29	57.62	57.29	57.62	56.90	1,600
07 Jun 2024	57.77	57.82	57.50	57.50	56.78	2,900
06 Jun 2024	58.12	58.25	58.12	58.25	57.52	200
05 Jun 2024	58.05	58.05	58.05	58.05	57.33	100
04 Jun 2024	57.74	57.74	57.74	57.74	57.02	100
03 Jun 2024	57.53	57.80	57.53	57.80	57.08	7,000
31 May 2024	57.39	57.53	57.29	57.53	56.81	10,400
30 May 2024	57.16	57.16	57.03	57.03	56.31	100
29 May 2024	56.53	56.60	56.53	56.60	55.89	400
28 May 2024	57.54	57.58	57.35	57.44	56.72	800
24 May 2024	57.47	57.47	57.47	57.47	56.75	100
23 May 2024	57.44	57.61	57.00	57.00	56.29	900
22 May 2024	57.24	57.24	57.24	57.24	56.53	100
21 May 2024	57.87	57.87	57.87	57.87	57.15	100
20 May 2024	57.98	58.01	57.98	58.01	57.29	200
17 May 2024	57.90	57.90	57.90	57.90	57.18	100
16 May 2024	57.87	57.87	57.75	57.75	57.03	300
15 May 2024	57.96	57.99	57.95	57.95	57.23	400
14 May 2024	57.14	57.38	57.14	57.38	56.66	200
13 May 2024	56.96	56.96	56.95	56.95	56.24	300
10 May 2024	56.95	56.96	56.95	56.96	56.25	200
09 May 2024	56.88	56.88	56.88	56.88	56.17	100
08 May 2024	56.52	56.52	56.52	56.52	55.82	200
07 May 2024	56.67	56.79	56.59	56.59	55.88	160,000
06 May 2024	56.08	56.50	56.08	56.50	55.79	1,100
03 May 2024	56.06	56.08	56.06	56.08	55.37	300
02 May 2024	55.50	55.50	55.50	55.50	54.81	100
01 May 2024	55.30	55.30	54.77	54.77	54.09	15,700
30 Apr 2024	55.62	55.62	54.90	54.92	54.23	24,700
29 Apr 2024	55.60	55.60	55.60	55.60	54.91	200
26 Apr 2024	55.41	55.41	55.41	55.41	54.72	200
25 Apr 2024	54.61	55.13	54.61	55.13	54.44	3,000
24 Apr 2024	55.29	55.29	55.29	55.29	54.60	100
23 Apr 2024	55.48	55.48	55.29	55.41	54.72	1,057,100
22 Apr 2024	54.91	54.91	54.80	54.80	54.11	300
19 Apr 2024	54.40	54.40	54.15	54.15	53.47	800
18 Apr 2024	54.08	54.08	54.08	54.08	53.40	100
17 Apr 2024	54.40	54.40	54.17	54.25	53.57	2,900
16 Apr 2024	54.42	54.42	54.25	54.25	53.57	700
15 Apr 2024	54.78	54.78	54.78	54.78	54.09	100
12 Apr 2024	55.81	55.81	54.92	54.93	54.25	1,700
11 Apr 2024	55.32	55.87	55.32	55.84	55.14	3,400
10 Apr 2024	55.69	55.69	55.59	55.69	54.99	483,600
09 Apr 2024	56.49	56.49	56.49	56.49	55.79	100
08 Apr 2024	56.51	56.51	56.51	56.51	55.80	-
05 Apr 2024	56.22	56.22	56.22	56.22	55.51	400
04 Apr 2024	56.85	56.85	56.07	56.07	55.37	300
03 Apr 2024	56.17	56.70	56.13	56.64	55.93	24,500
02 Apr 2024	56.00	56.11	56.00	56.11	55.41	300
01 Apr 2024	56.74	56.74	56.51	56.51	55.81	100
28 Mar 2024	56.79	56.79	56.78	56.78	56.07	227,500
27 Mar 2024	57.03	57.03	56.97	56.97	56.25	69,000
26 Mar 2024	56.64	56.64	56.64	56.64	55.94	100
25 Mar 2024	56.58	56.58	56.52	56.52	55.82	500
22 Mar 2024	56.67	56.67	56.67	56.67	55.96	100
22 Mar 2024	0.237 Dividend
21 Mar 2024	57.03	57.03	57.03	57.03	56.08	100
20 Mar 2024	57.01	57.01	57.01	57.01	56.06	100
19 Mar 2024	56.38	56.43	56.38	56.43	55.49	200
18 Mar 2024	56.34	56.52	56.33	56.33	55.39	300
15 Mar 2024	56.34	56.36	56.28	56.28	55.35	3,200
14 Mar 2024	56.30	56.30	56.30	56.30	55.36	100
13 Mar 2024	56.76	56.76	56.76	56.76	55.82	100
12 Mar 2024	56.64	56.76	56.64	56.76	55.82	400
11 Mar 2024	56.19	56.33	56.19	56.33	55.40	200
08 Mar 2024	56.71	56.71	56.71	56.71	55.77	100
07 Mar 2024	56.59	56.85	56.58	56.85	55.90	20,100
06 Mar 2024	56.19	56.19	56.19	56.19	55.26	113,400
05 Mar 2024	55.63	55.63	55.55	55.55	54.63	500
04 Mar 2024	55.52	55.67	55.52	55.67	54.74	500
01 Mar 2024	55.34	55.89	55.34	55.79	54.86	14,500
29 Feb 2024	55.20	55.22	55.20	55.22	54.30	100
28 Feb 2024	55.00	55.19	55.00	55.13	54.22	600
27 Feb 2024	55.43	55.43	55.42	55.42	54.50	200
26 Feb 2024	55.32	55.32	55.32	55.32	54.40	200
23 Feb 2024	55.36	55.42	55.25	55.30	54.38	800
22 Feb 2024	55.00	55.34	55.00	55.26	54.34	270,100
21 Feb 2024	54.63	54.63	54.63	54.63	53.72	100
20 Feb 2024	54.58	54.58	54.58	54.58	53.67	100
16 Feb 2024	54.37	54.37	54.37	54.37	53.47	100
15 Feb 2024	54.14	54.23	54.14	54.23	53.33	3,200
14 Feb 2024	53.49	53.61	53.49	53.61	52.72	221,300
13 Feb 2024	53.40	53.40	53.09	53.09	52.21	9,700
12 Feb 2024	53.85	53.90	53.85	53.90	53.01	600
09 Feb 2024	53.61	53.78	53.61	53.78	52.89	300
08 Feb 2024	53.59	53.59	53.59	53.59	52.70	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.39+71.96(+0.61%)

NZD/USD0.6100+0.0007(+0.12%)

ALL ORDS7,992.30-21.50(-0.27%)

OIL81.90+0.36(+0.44%)

GOLD2,337.40-2.20(-0.09%)

Goldman Sachs MarketBeta International Equity ETF (GSID)

NZX 50
11,789.39
+71.96(+0.61%)

NZD/USD
0.6100
+0.0007(+0.12%)

ALL ORDS
7,992.30
-21.50(-0.27%)

OIL
81.90
+0.36(+0.44%)

GOLD
2,337.40
-2.20(-0.09%)