Indicators

Markets:

News

Goldman Sachs Access Emerging Markets USD Bond ETF (NY:GEMD)

41.40 +0.39 (+0.96%)

Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	41.08	41.15	40.98	41.01	6,238	+0.05(+0.13%)
Mar 27, 2026	41.01	41.10	40.88	40.96	62,237	-0.37(-0.90%)
Mar 26, 2026	41.52	41.52	41.26	41.33	4,680	-0.29(-0.71%)
Mar 25, 2026	41.51	41.62	41.51	41.62	3,901	+0.40(+0.98%)
Mar 24, 2026	41.27	41.40	41.19	41.22	5,123	-0.24(-0.58%)
Mar 23, 2026	41.32	41.54	41.29	41.46	4,716	+0.36(+0.88%)
Mar 20, 2026	41.41	41.42	41.08	41.10	5,931	-0.61(-1.46%)
Mar 19, 2026	41.50	41.70	41.50	41.70	5,506	+0.06(+0.16%)
Mar 18, 2026	41.83	41.86	41.64	41.64	1,409	-0.28(-0.67%)
Mar 17, 2026	41.90	41.99	41.90	41.92	2,817	+0.14(+0.34%)
Mar 16, 2026	41.83	41.88	41.78	41.78	3,633	+0.09(+0.23%)
Mar 13, 2026	41.98	41.99	41.68	41.69	5,200	-0.17(-0.42%)
Mar 12, 2026	42.03	42.08	41.86	41.86	2,420	-0.35(-0.83%)
Mar 11, 2026	42.28	42.28	42.21	42.21	900	-0.12(-0.28%)
Mar 10, 2026	42.34	42.46	42.33	42.33	1,763	+0.04(+0.09%)
Mar 09, 2026	41.95	42.29	41.95	42.29	5,516	+0.10(+0.24%)
Mar 06, 2026	42.18	42.30	42.14	42.19	4,727	-0.34(-0.81%)
Mar 05, 2026	42.55	42.55	42.39	42.53	2,791	-0.12(-0.29%)
Mar 04, 2026	42.60	42.69	42.60	42.66	2,098	+0.09(+0.21%)
Mar 03, 2026	42.24	42.58	42.24	42.57	9,894	-0.16(-0.38%)
Mar 02, 2026	42.58	42.73	42.58	42.73	4,831	-0.40(-0.92%)
Feb 27, 2026	43.04	43.13	43.04	43.13	1,954	+0.05(+0.13%)
Feb 26, 2026	43.10	43.10	43.01	43.08	3,606	-0.03(-0.08%)
Feb 25, 2026	43.07	43.13	43.06	43.11	3,180	+0.05(+0.12%)
Feb 24, 2026	43.08	43.08	43.02	43.06	2,499	-0.07(-0.16%)
Feb 23, 2026	43.04	43.26	43.03	43.13	112,110	+0.13(+0.30%)
Feb 20, 2026	42.97	43.03	42.96	43.00	2,605	-0.03(-0.07%)
Feb 19, 2026	42.96	43.06	42.94	43.03	4,991	+0.02(+0.05%)
Feb 18, 2026	43.06	43.06	43.00	43.01	2,795	+0.01(+0.02%)
Feb 17, 2026	43.01	43.07	43.00	43.00	4,171	+0.02(+0.03%)
Feb 13, 2026	42.93	43.06	42.93	42.98	4,770	+0.09(+0.20%)
Feb 12, 2026	42.89	42.90	42.84	42.90	1,683	+0.13(+0.32%)
Feb 11, 2026	42.70	42.79	42.70	42.77	1,956	-0.02(-0.04%)
Feb 10, 2026	42.78	42.82	42.76	42.78	3,119	+0.11(+0.26%)
Feb 09, 2026	42.57	42.70	42.57	42.67	4,679	+0.06(+0.14%)
Feb 06, 2026	42.53	42.62	42.52	42.61	4,009	+0.06(+0.15%)
Feb 05, 2026	42.42	42.57	42.42	42.55	4,159	+0.14(+0.32%)
Feb 04, 2026	42.44	42.46	42.40	42.41	2,591	+0.02(+0.05%)
Feb 03, 2026	42.46	42.46	42.36	42.39	3,980	-0.02(-0.05%)
Feb 02, 2026	42.46	42.46	42.40	42.41	6,764	-0.02(-0.04%)
Jan 30, 2026	42.42	42.45	42.42	42.43	2,224	-0.00(-0.01%)
Jan 29, 2026	42.35	42.44	42.30	42.43	3,064	+0.00(+0.00%)
Jan 28, 2026	42.42	42.46	42.37	42.43	5,960	-0.01(-0.03%)
Jan 27, 2026	42.47	42.50	42.43	42.44	2,861	-0.02(-0.06%)
Jan 26, 2026	42.46	42.48	42.42	42.46	3,129	+0.05(+0.11%)
Jan 23, 2026	42.36	42.42	42.33	42.42	2,258	+0.08(+0.20%)
Jan 22, 2026	42.24	42.33	42.24	42.33	4,030	+0.05(+0.12%)
Jan 21, 2026	42.21	42.28	42.16	42.28	13,583	+0.35(+0.82%)
Jan 20, 2026	42.04	42.14	41.94	41.94	30,868	-0.37(-0.88%)
Jan 16, 2026	42.38	42.39	42.30	42.31	2,234	-0.04(-0.09%)
Jan 15, 2026	42.40	42.40	42.34	42.35	4,385	+0.03(+0.08%)
Jan 14, 2026	42.24	42.33	42.24	42.32	5,364	+0.07(+0.18%)
Jan 13, 2026	42.27	42.27	42.22	42.24	4,596	+0.00(+0.00%)
Jan 12, 2026	42.19	42.30	42.17	42.24	15,424	-0.08(-0.19%)
Jan 09, 2026	42.26	42.35	42.26	42.32	7,351	+0.13(+0.31%)
Jan 08, 2026	42.14	42.21	42.14	42.19	5,380	-0.05(-0.12%)
Jan 07, 2026	42.29	42.32	42.21	42.24	5,147	-0.06(-0.15%)
Jan 06, 2026	42.30	42.34	42.27	42.31	4,601	-0.03(-0.08%)
Jan 05, 2026	42.26	42.36	42.24	42.34	17,272	+0.07(+0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.