Goldman Sachs Acs CHN Govt Bd ETF USDAcc (CBNX)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 21 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 20 Jun 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 18 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 17 Jun 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 14 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 13 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 12 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 11 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 10 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 36 |
| 07 Jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 71 |
| 06 Jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 05 Jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 04 Jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 03 Jun 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 31 May 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 30 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 29 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 28 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 142 |
| 24 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 23 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 22 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 21 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 20 May 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 17 May 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 16 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 57 |
| 15 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 14 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 13 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 10 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 09 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 08 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 07 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 06 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 03 May 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 297 |
| 02 May 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 01 May 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 30 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 29 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 26 Apr 2024 | 50.47 | 50.47 | 50.44 | 50.44 | 50.44 | 128 |
| 25 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 24 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 23 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 22 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 200 |
| 19 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 18 Apr 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 17 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 16 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 15 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 12 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 11 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 10 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 09 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 77 |
| 08 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 05 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 04 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 03 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 02 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 01 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 28 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 27 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 26 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 25 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 22 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 21 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 20 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 19 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 18 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 15 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 14 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 13 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 12 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 71 |
| 11 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 08 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 07 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 06 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 46 |
| 05 Mar 2024 | 50.47 | 50.47 | 50.24 | 50.24 | 50.24 | 152 |
| 04 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 01 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 29 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 28 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 27 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 26 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 23 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 22 Feb 2024 | 50.13 | 50.13 | 50.08 | 50.08 | 50.08 | 2 |
| 21 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 20 Feb 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 50.22 | 243 |
| 16 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 15 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 14 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 13 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 12 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 09 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 08 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 07 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 06 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 05 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 02 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 40 |
| 01 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 31 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 22 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.