Skip to main content

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

76.43 +0.12 (+0.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.78 47.98 47.70 47.82 15,800 -0.18(-0.37%)
Aug 28, 2020 48.01 48.01 47.59 47.99 28,875 +0.36(+0.75%)
Aug 27, 2020 47.66 47.78 47.41 47.64 16,708 +0.30(+0.63%)
Aug 26, 2020 47.07 47.42 46.98 47.34 17,512 +0.06(+0.13%)
Aug 25, 2020 47.58 47.58 47.12 47.28 9,938 +0.07(+0.15%)
Aug 24, 2020 46.81 47.22 46.81 47.21 24,515 +0.53(+1.15%)
Aug 21, 2020 46.48 46.71 46.48 46.67 10,868 -0.05(-0.10%)
Aug 20, 2020 46.86 46.86 46.57 46.72 12,634 -0.15(-0.32%)
Aug 19, 2020 47.12 47.18 46.81 46.87 24,993 -0.25(-0.54%)
Aug 18, 2020 47.57 47.57 47.12 47.12 17,565 -0.12(-0.26%)
Aug 17, 2020 47.12 47.31 47.12 47.24 14,294 +0.12(+0.26%)
Aug 14, 2020 46.87 47.27 46.87 47.12 11,188 +0.01(+0.02%)
Aug 13, 2020 47.38 47.38 47.04 47.11 18,229 -0.20(-0.42%)
Aug 12, 2020 47.34 47.42 47.26 47.31 35,821 +0.38(+0.82%)
Aug 11, 2020 47.64 47.64 46.86 46.92 77,540 -0.24(-0.52%)
Aug 10, 2020 46.76 47.18 46.76 47.17 24,613 +0.31(+0.66%)
Aug 07, 2020 46.50 46.88 46.48 46.86 15,769 +0.28(+0.60%)
Aug 06, 2020 46.34 46.62 46.34 46.58 29,792 -0.12(-0.26%)
Aug 05, 2020 46.77 46.77 46.42 46.70 41,284 +0.33(+0.71%)
Aug 04, 2020 45.89 46.45 45.89 46.37 25,377 +0.17(+0.37%)
Aug 03, 2020 45.89 46.28 45.89 46.20 16,850 +0.34(+0.74%)
Jul 31, 2020 46.13 46.13 45.33 45.86 13,851 -0.03(-0.07%)
Jul 30, 2020 45.98 45.98 45.34 45.89 27,530 -0.30(-0.65%)
Jul 29, 2020 45.70 46.20 45.70 46.19 24,647 +0.76(+1.67%)
Jul 28, 2020 45.73 45.75 45.41 45.43 10,368 -0.22(-0.47%)
Jul 27, 2020 45.49 45.75 45.43 45.65 71,696 +0.15(+0.33%)
Jul 24, 2020 45.70 45.70 45.48 45.50 13,319 -0.39(-0.86%)
Jul 23, 2020 45.85 46.42 45.71 45.89 44,077 -0.23(-0.51%)
Jul 22, 2020 45.88 46.19 45.77 46.13 15,540 +0.44(+0.97%)
Jul 21, 2020 45.86 45.86 45.66 45.69 9,096 +0.30(+0.66%)
Jul 20, 2020 45.37 45.46 45.22 45.39 13,475 -0.03(-0.06%)
Jul 17, 2020 45.56 45.56 45.17 45.41 21,417 +0.24(+0.54%)
Jul 16, 2020 44.76 45.24 44.76 45.17 39,442 -0.13(-0.29%)
Jul 15, 2020 45.22 45.47 44.86 45.30 34,373 +0.81(+1.81%)
Jul 14, 2020 43.41 44.49 43.41 44.49 22,190 +0.74(+1.69%)
Jul 13, 2020 44.30 44.71 43.73 43.75 12,527 -0.33(-0.75%)
Jul 10, 2020 43.28 44.08 43.28 44.08 18,859 +0.49(+1.12%)
Jul 09, 2020 43.84 43.84 43.12 43.59 19,911 -0.45(-1.02%)
Jul 08, 2020 44.10 44.10 43.69 44.04 28,448 +0.17(+0.38%)
Jul 07, 2020 44.08 44.34 43.64 43.87 27,198 -0.59(-1.33%)
Jul 06, 2020 44.83 44.83 44.26 44.47 23,489 +0.50(+1.13%)
Jul 02, 2020 44.09 44.44 43.89 43.97 18,220 +0.29(+0.67%)
Jul 01, 2020 43.67 43.90 43.60 43.68 19,695 +0.08(+0.19%)
Jun 30, 2020 43.07 43.70 43.05 43.59 14,558 +0.65(+1.51%)
Jun 29, 2020 42.47 42.95 42.37 42.95 22,197 +0.63(+1.49%)
Jun 26, 2020 43.17 43.17 42.25 42.32 23,654 -0.76(-1.77%)
Jun 25, 2020 42.46 43.08 42.32 43.08 16,802 +0.44(+1.04%)
Jun 24, 2020 43.57 43.57 42.47 42.64 32,117 -1.33(-3.01%)
Jun 23, 2020 44.59 44.59 43.95 43.96 9,478 +0.05(+0.11%)
Jun 22, 2020 43.93 44.19 43.57 43.91 26,532 +0.15(+0.34%)
Jun 19, 2020 44.58 44.58 43.64 43.76 48,258 -0.36(-0.83%)
Jun 18, 2020 43.86 44.15 43.86 44.13 22,814 +0.05(+0.11%)
Jun 17, 2020 44.28 44.54 44.08 44.08 19,009 -0.16(-0.36%)
Jun 16, 2020 44.76 44.82 44.09 44.24 26,698 +0.77(+1.76%)
Jun 15, 2020 41.79 43.62 41.79 43.48 15,401 +0.51(+1.20%)
Jun 12, 2020 43.41 43.61 42.17 42.96 29,854 +0.67(+1.59%)
Jun 11, 2020 43.56 43.83 42.24 42.29 37,406 -3.00(-6.62%)
Jun 10, 2020 45.62 45.81 45.08 45.29 27,601 -0.52(-1.13%)
Jun 09, 2020 45.85 45.99 45.62 45.81 43,807 -0.78(-1.68%)
Jun 08, 2020 46.35 46.59 46.14 46.59 15,913 +0.74(+1.61%)
Jun 05, 2020 44.99 46.20 44.99 45.85 35,311 +1.23(+2.76%)
Jun 04, 2020 44.81 44.81 44.31 44.62 15,062 -0.06(-0.13%)
Jun 03, 2020 44.36 44.85 44.28 44.67 95,085 +0.87(+1.98%)
Jun 02, 2020 43.79 43.80 43.38 43.80 118,434 +0.53(+1.23%)
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.