Goldman Sachs MarketBeta(R) Total International Equity ETF (GXUS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.03

-0.01

(-0.01%)

At close: 03:39PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	46.03	46.03	46.03	46.03	46.03	100
17 May 2024	46.03	46.03	46.03	46.03	46.03	100
16 May 2024	45.86	45.86	45.86	45.86	45.86	100
15 May 2024	45.98	45.98	45.98	45.98	45.98	100
14 May 2024	45.53	45.53	45.53	45.53	45.53	100
13 May 2024	45.25	45.25	45.25	45.25	45.25	-
10 May 2024	45.16	45.16	45.16	45.16	45.16	-
09 May 2024	45.10	45.10	45.10	45.10	45.10	-
08 May 2024	44.84	44.84	44.84	44.84	44.84	-
07 May 2024	44.90	44.90	44.90	44.90	44.90	-
06 May 2024	44.91	44.91	44.91	44.91	44.91	100
03 May 2024	44.68	44.68	44.68	44.68	44.68	-
02 May 2024	44.27	44.27	44.27	44.27	44.27	-
01 May 2024	43.95	43.95	43.57	43.57	43.57	300
30 Apr 2024	43.65	43.65	43.65	43.65	43.65	100
29 Apr 2024	44.18	44.18	44.18	44.18	44.18	100
26 Apr 2024	43.93	43.93	43.93	43.93	43.93	100
25 Apr 2024	43.57	43.57	43.57	43.57	43.57	-
24 Apr 2024	43.70	43.70	43.70	43.70	43.70	100
23 Apr 2024	43.75	43.75	43.75	43.75	43.75	-
22 Apr 2024	43.31	43.31	43.31	43.31	43.31	-
19 Apr 2024	42.82	42.82	42.82	42.82	42.82	-
18 Apr 2024	42.88	42.88	42.88	42.88	42.88	-
17 Apr 2024	42.89	42.89	42.89	42.89	42.89	100
16 Apr 2024	42.89	42.89	42.89	42.89	42.89	-
15 Apr 2024	43.32	43.32	43.32	43.32	43.32	100
12 Apr 2024	43.51	43.51	43.51	43.51	43.51	100
11 Apr 2024	44.31	44.31	44.31	44.31	44.31	100
10 Apr 2024	44.18	44.18	44.18	44.18	44.18	100
09 Apr 2024	44.77	44.77	44.77	44.77	44.77	100
08 Apr 2024	44.66	44.66	44.66	44.66	44.66	100
05 Apr 2024	44.43	44.43	44.43	44.43	44.43	100
04 Apr 2024	44.30	44.30	44.30	44.30	44.30	100
03 Apr 2024	44.60	44.60	44.60	44.60	44.60	100
02 Apr 2024	44.41	44.41	44.41	44.41	44.41	100
01 Apr 2024	44.60	44.60	44.60	44.60	44.60	100
28 Mar 2024	44.73	44.73	44.73	44.73	44.73	100
27 Mar 2024	44.71	44.71	44.71	44.71	44.71	100
26 Mar 2024	44.49	44.49	44.49	44.49	44.49	100
25 Mar 2024	44.46	44.46	44.46	44.46	44.46	100
22 Mar 2024	44.53	44.53	44.53	44.53	44.53	-
22 Mar 2024	0.103 Dividend
21 Mar 2024	44.81	44.81	44.81	44.81	44.71	100
20 Mar 2024	44.79	44.79	44.79	44.79	44.69	-
19 Mar 2024	44.33	44.33	44.33	44.33	44.23	-
18 Mar 2024	44.32	44.32	44.32	44.32	44.22	-
15 Mar 2024	44.29	44.29	44.29	44.29	44.19	-
14 Mar 2024	44.34	44.34	44.34	44.34	44.24	100
13 Mar 2024	44.66	44.66	44.66	44.66	44.56	-
12 Mar 2024	44.70	44.70	44.70	44.70	44.60	-
11 Mar 2024	44.34	44.34	44.34	44.34	44.24	-
08 Mar 2024	44.49	44.49	44.49	44.49	44.38	-
07 Mar 2024	44.60	44.60	44.60	44.60	44.50	-
06 Mar 2024	44.17	44.17	44.17	44.17	44.06	-
05 Mar 2024	43.63	43.63	43.63	43.63	43.53	-
04 Mar 2024	43.78	43.78	43.78	43.78	43.68	-
01 Mar 2024	43.89	43.89	43.89	43.89	43.79	100
29 Feb 2024	43.44	43.44	43.44	43.44	43.34	100
28 Feb 2024	43.31	43.31	43.31	43.31	43.21	-
27 Feb 2024	43.65	43.65	43.65	43.65	43.55	100
26 Feb 2024	43.58	43.58	43.58	43.58	43.48	-
23 Feb 2024	43.69	43.69	43.69	43.69	43.59	100
22 Feb 2024	43.78	43.78	43.63	43.63	43.53	100
21 Feb 2024	43.17	43.17	43.17	43.17	43.07	-
20 Feb 2024	43.13	43.13	43.13	43.13	43.04	-
16 Feb 2024	43.01	43.01	43.01	43.01	42.91	-
15 Feb 2024	42.93	42.93	42.93	42.93	42.83	-
14 Feb 2024	42.49	42.49	42.49	42.49	42.40	-
13 Feb 2024	41.96	41.96	41.96	41.96	41.86	-
12 Feb 2024	42.70	42.70	42.70	42.70	42.60	-
09 Feb 2024	42.56	42.56	42.56	42.56	42.46	100
08 Feb 2024	42.40	42.40	42.40	42.40	42.30	-
07 Feb 2024	42.51	42.51	42.51	42.51	42.42	100
06 Feb 2024	42.51	42.51	42.51	42.51	42.41	-
05 Feb 2024	42.10	42.10	42.10	42.10	42.01	-
02 Feb 2024	42.26	42.26	42.26	42.26	42.17	100
01 Feb 2024	42.53	42.53	42.53	42.53	42.43	100
31 Jan 2024	42.12	42.12	42.12	42.12	42.02	100
30 Jan 2024	42.37	42.37	42.37	42.37	42.27	100
29 Jan 2024	42.33	42.49	42.33	42.49	42.39	100
26 Jan 2024	42.28	42.28	42.28	42.28	42.19	100
25 Jan 2024	42.14	42.14	42.14	42.14	42.04	-
24 Jan 2024	42.05	42.05	42.05	42.05	41.95	-
23 Jan 2024	41.74	41.74	41.74	41.74	41.64	-
22 Jan 2024	41.70	41.70	41.70	41.70	41.61	-
19 Jan 2024	41.52	41.72	41.52	41.72	41.62	300
18 Jan 2024	41.49	41.49	41.49	41.49	41.39	-
17 Jan 2024	41.15	41.15	41.15	41.15	41.05	-
16 Jan 2024	41.61	41.61	41.61	41.61	41.52	-
12 Jan 2024	42.38	42.38	42.38	42.38	42.28	-
11 Jan 2024	42.22	42.22	42.22	42.22	42.12	100
10 Jan 2024	42.19	42.19	42.19	42.19	42.09	-
09 Jan 2024	42.03	42.03	42.03	42.03	41.93	-
08 Jan 2024	42.45	42.45	42.45	42.45	42.36	-
05 Jan 2024	42.11	42.11	42.11	42.11	42.02	-
04 Jan 2024	42.06	42.06	42.06	42.06	41.97	100
03 Jan 2024	42.03	42.03	42.03	42.03	41.93	100
02 Jan 2024	42.28	42.28	42.28	42.28	42.19	100
29 Dec 2023	42.77	42.77	42.77	42.77	42.67	100
28 Dec 2023	42.76	42.76	42.76	42.76	42.66	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,688.72-46.99(-0.40%)

NZD/USD0.6102-0.0006(-0.10%)

NZD/EUR0.5617-0.0004(-0.07%)

ALL ORDS8,129.80-2.30(-0.03%)

ASX 2007,858.40-5.30(-0.07%)

OIL79.32-0.48(-0.60%)

Goldman Sachs MarketBeta(R) Total International Equity ETF (GXUS)

NZX 50
11,688.72
-46.99(-0.40%)

NZD/USD
0.6102
-0.0006(-0.10%)

NZD/EUR
0.5617
-0.0004(-0.07%)

ALL ORDS
8,129.80
-2.30(-0.03%)

ASX 200
7,858.40
-5.30(-0.07%)

OIL
79.32
-0.48(-0.60%)