Equal Weight U.S. Large Cap Equity ETF Goldman S (NY: GSEW )

48.77 USD +0.75 (+1.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 48.09 48.86 47.85 48.77 7,955 +0.75(+1.56%)
Sep 24, 2020 47.82 48.51 47.58 48.02 31,839 -0.18(-0.37%)
Sep 23, 2020 49.57 49.57 48.14 48.20 38,481 -0.97(-1.97%)
Sep 22, 2020 49.27 49.27 48.77 49.17 21,219 +0.27(+0.55%)
Sep 21, 2020 48.87 49.11 48.49 48.90 27,867 -0.94(-1.89%)
Sep 18, 2020 50.80 50.80 49.59 49.84 25,800 -0.50(-0.99%)
Sep 17, 2020 50.33 50.45 49.87 50.34 56,378 -0.23(-0.45%)
Sep 16, 2020 50.88 51.10 50.57 50.57 52,232 +0.14(+0.28%)
Sep 15, 2020 50.75 50.75 50.33 50.43 38,276 +0.17(+0.34%)
Sep 14, 2020 50.08 50.39 49.91 50.26 17,045 +0.83(+1.68%)
Sep 11, 2020 49.74 49.74 49.03 49.43 107,400 +0.11(+0.22%)
Sep 10, 2020 50.19 50.29 49.27 49.32 47,090 -0.70(-1.40%)
Sep 09, 2020 49.54 50.38 49.54 50.02 33,442 +0.77(+1.56%)
Sep 08, 2020 49.68 49.82 49.22 49.25 334,027 -1.15(-2.28%)
Sep 04, 2020 51.18 51.18 49.57 50.40 28,000 -0.21(-0.41%)
Sep 03, 2020 52.19 52.19 50.40 50.61 27,903 -1.38(-2.65%)
Sep 02, 2020 51.45 52.15 51.41 51.99 28,747 +0.88(+1.73%)
Sep 01, 2020 50.71 51.11 50.51 51.11 26,181 +0.16(+0.30%)
Aug 31, 2020 50.91 51.12 50.83 50.95 14,829 -0.19(-0.37%)
Aug 28, 2020 51.16 51.16 50.71 51.14 27,100 +0.38(+0.75%)
Aug 27, 2020 50.78 50.92 50.52 50.76 15,681 +0.32(+0.63%)
Aug 26, 2020 50.15 50.53 50.06 50.44 16,435 +0.07(+0.13%)
Aug 25, 2020 50.70 50.70 50.21 50.37 9,327 +0.07(+0.15%)
Aug 24, 2020 49.88 50.31 49.88 50.30 23,008 +0.57(+1.15%)
Aug 21, 2020 49.53 49.78 49.53 49.73 10,200 -0.05(-0.10%)
Aug 20, 2020 49.93 49.93 49.62 49.78 11,857 -0.16(-0.32%)
Aug 19, 2020 50.21 50.28 49.88 49.94 23,456 -0.27(-0.54%)
Aug 18, 2020 50.69 50.69 50.21 50.21 16,485 -0.13(-0.26%)
Aug 17, 2020 50.21 50.41 50.21 50.34 13,415 +0.13(+0.26%)
Aug 14, 2020 49.94 50.37 49.94 50.21 10,500 +0.01(+0.02%)
Aug 13, 2020 50.48 50.48 50.12 50.20 17,108 -0.21(-0.42%)
Aug 12, 2020 50.44 50.52 50.36 50.41 33,618 +0.41(+0.82%)
Aug 11, 2020 50.76 50.76 49.93 50.00 72,772 -0.26(-0.52%)
Aug 10, 2020 49.82 50.27 49.82 50.26 23,100 +0.33(+0.66%)
Aug 07, 2020 49.55 49.95 49.53 49.93 14,800 +0.30(+0.60%)
Aug 06, 2020 49.38 49.67 49.38 49.63 27,960 -0.13(-0.26%)
Aug 05, 2020 49.84 49.84 49.46 49.76 38,745 +0.35(+0.71%)
Aug 04, 2020 48.90 49.49 48.90 49.41 23,817 +0.18(+0.37%)
Aug 03, 2020 48.90 49.31 48.90 49.23 15,814 +0.36(+0.74%)
Jul 31, 2020 49.15 49.15 48.30 48.87 13,000 -0.03(-0.07%)
Jul 30, 2020 48.99 48.99 48.31 48.90 25,837 -0.32(-0.65%)
Jul 29, 2020 48.69 49.23 48.69 49.22 23,132 +0.81(+1.67%)
Jul 28, 2020 48.73 48.74 48.38 48.41 9,731 -0.23(-0.47%)
Jul 27, 2020 48.47 48.74 48.41 48.64 67,287 +0.16(+0.33%)
Jul 24, 2020 48.69 48.70 48.46 48.48 12,500 -0.42(-0.86%)
Jul 23, 2020 48.86 49.46 48.71 48.90 41,367 -0.25(-0.51%)
Jul 22, 2020 48.89 49.22 48.77 49.15 14,585 +0.47(+0.97%)
Jul 21, 2020 48.87 48.87 48.65 48.68 8,537 +0.32(+0.66%)
Jul 20, 2020 48.34 48.44 48.19 48.36 12,647 -0.03(-0.06%)
Jul 17, 2020 48.55 48.55 48.13 48.39 20,100 +0.26(+0.54%)
Jul 16, 2020 47.69 48.20 47.69 48.13 37,017 -0.14(-0.29%)
Jul 15, 2020 48.18 48.45 47.80 48.27 32,259 +0.86(+1.81%)
Jul 14, 2020 46.26 47.41 46.26 47.41 20,826 +0.79(+1.69%)
Jul 13, 2020 47.20 47.64 46.60 46.62 11,757 -0.35(-0.75%)
Jul 10, 2020 46.12 46.97 46.12 46.97 17,700 +0.52(+1.12%)
Jul 09, 2020 46.71 46.71 45.95 46.45 18,687 -0.48(-1.02%)
Jul 08, 2020 46.99 46.99 46.55 46.93 26,699 +0.18(+0.39%)
Jul 07, 2020 46.97 47.25 46.50 46.75 25,526 -0.63(-1.33%)
Jul 06, 2020 47.77 47.77 47.16 47.38 22,045 +0.53(+1.13%)
Jul 02, 2020 46.98 47.35 46.76 46.85 17,100 +0.31(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.