UK markets open in 3 hours 34 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,407.10 +199.97 (+1.10%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,726.27 +1,894.65 (+4.13%)
Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF A USD Acc (GSEM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:19AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 11 |
| 30 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 29 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 25 Apr 2024 | 26.25 | 26.26 | 26.25 | 26.27 | 26.27 | 90 |
| 24 Apr 2024 | 26.36 | 26.36 | 26.33 | 26.26 | 26.26 | 230 |
| 23 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.22 | 26.22 | 40 |
| 22 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 19 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 18 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 17 Apr 2024 | 25.89 | 25.89 | 25.86 | 25.87 | 25.87 | 355 |
| 16 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 15 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.39 | 26.39 | 2,715 |
| 12 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 11 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.77 | 26.77 | 559 |
| 10 Apr 2024 | 27.31 | 27.31 | 26.83 | 26.83 | 26.83 | 80 |
| 09 Apr 2024 | 27.16 | 27.16 | 27.11 | 27.02 | 27.02 | 1,211 |
| 08 Apr 2024 | 26.93 | 26.99 | 26.93 | 26.95 | 26.95 | 136 |
| 05 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 04 Apr 2024 | 27.00 | 27.00 | 26.96 | 27.05 | 27.05 | 62 |
| 03 Apr 2024 | 26.67 | 26.79 | 26.67 | 26.83 | 26.83 | 740 |
| 02 Apr 2024 | 26.99 | 26.99 | 26.82 | 26.85 | 26.85 | 18 |
| 28 Mar 2024 | 27.01 | 27.01 | 27.01 | 26.70 | 26.70 | 1 |
| 27 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 26 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 25 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 22 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 21 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 20 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 19 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.46 | 26.46 | 45 |
| 18 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 15 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 14 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 13 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 12 Mar 2024 | 27.01 | 27.01 | 26.74 | 26.92 | 26.92 | 1 |
| 11 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.77 | 26.77 | 450 |
| 08 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 07 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 06 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 05 Mar 2024 | 26.26 | 26.38 | 26.26 | 26.30 | 26.30 | 995 |
| 04 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 01 Mar 2024 | 26.52 | 26.52 | 26.45 | 26.52 | 26.52 | 28 |
| 29 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.14 | 26.14 | 1 |
| 27 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.44 | 26.44 | 26 |
| 26 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 23 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.48 | 26.48 | 85 |
| 22 Feb 2024 | 26.49 | 26.50 | 26.39 | 26.48 | 26.48 | 1,528 |
| 21 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 20 Feb 2024 | 26.16 | 26.16 | 26.05 | 26.18 | 26.18 | 14,950 |
| 19 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 16 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.18 | 26.18 | 55 |
| 15 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 14 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 13 Feb 2024 | 25.70 | 25.77 | 25.55 | 25.63 | 25.63 | 5,660 |
| 12 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 09 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.81 | 25.81 | 120 |
| 08 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 07 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 06 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.88 | 25.88 | 315 |
| 05 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 02 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 01 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 11 |
| 31 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 30 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 29 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.40 | 25.40 | 1 |
| 26 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 25 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 24 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 23 Jan 2024 | 24.91 | 24.91 | 24.90 | 24.99 | 24.99 | 1,429 |
| 22 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 19 Jan 2024 | 25.01 | 25.01 | 25.01 | 24.96 | 24.96 | 95 |
| 18 Jan 2024 | 24.73 | 24.78 | 24.73 | 24.78 | 24.78 | 496 |
| 17 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 16 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.11 | 25.11 | 40 |
| 15 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 12 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 11 Jan 2024 | 25.50 | 25.51 | 25.50 | 25.23 | 25.23 | 800 |
| 10 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.28 | 25.28 | 265 |
| 09 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 08 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 05 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 04 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 03 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.65 | 25.65 | - |
| 02 Jan 2024 | 26.35 | 26.35 | 25.71 | 25.85 | 25.85 | 187 |
| 29 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 28 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.19 | 26.19 | 1 |
| 27 Dec 2023 | 25.84 | 25.92 | 25.72 | 25.87 | 25.87 | 5,342 |
| 22 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.65 | 25.65 | 65 |
| 20 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 Dec 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 18 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 15 Dec 2023 | 25.62 | 25.62 | 25.55 | 25.65 | 25.65 | 1,380 |
| 14 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.67 | 25.67 | 4 |
| 13 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.05 | 25.05 | - |
| 11 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 08 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 07 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| *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.