UK markets closed

Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
48.53+0.21 (+0.44%)
As of 03:20PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202448.5148.6148.4648.5348.534,055
14 May 202448.2748.3248.2548.3248.324,300
13 May 202448.2848.2948.1948.2248.229,000
10 May 202448.2448.2448.1648.2348.2315,900
09 May 202448.1748.3048.1548.3048.307,700
08 May 202448.1048.1448.0948.1148.116,400
07 May 202448.2448.2948.1448.1748.175,300
06 May 202448.1348.2548.1348.1548.1536,300
03 May 202448.0948.1748.0648.1448.145,600
02 May 202447.7547.9647.7547.9247.9218,400
01 May 202447.7547.7547.6247.7347.735,600
01 May 20240.379 Dividend
30 Apr 202448.1148.1748.0148.0147.634,000
29 Apr 202448.2048.2948.2048.2647.884,000
26 Apr 202448.1948.2048.1248.1547.774,400
25 Apr 202447.9648.0547.9448.0347.653,900
24 Apr 202448.1048.1048.0548.1047.723,500
23 Apr 202448.1248.2548.1248.1847.804,500
22 Apr 202448.0748.1648.0748.1547.774,000
19 Apr 202448.1848.1948.1348.1647.783,800
18 Apr 202448.0648.1848.0148.0847.706,000
17 Apr 202448.0348.1848.0048.1447.766,300
16 Apr 202447.9948.0747.9748.0047.625,500
15 Apr 202448.1048.1448.0448.1447.765,600
12 Apr 202448.3248.4048.3248.3447.964,300
11 Apr 202448.1548.2248.0948.1447.769,600
10 Apr 202448.3548.3748.1748.1747.7911,500
09 Apr 202448.5848.6648.5848.6248.248,400
08 Apr 202448.4448.5248.4448.5248.146,000
05 Apr 202448.6148.6248.5148.5248.144,700
04 Apr 202448.6348.7448.5348.7348.355,500
03 Apr 202448.3948.5548.3948.5348.157,700
02 Apr 202448.4448.5548.4448.5548.173,600
01 Apr 202448.6148.6248.5348.5448.169,500
28 Mar 202448.8549.0348.8548.9848.5925,900
27 Mar 202448.8548.9748.8548.9348.547,300
26 Mar 202448.7848.8248.7548.7948.405,600
25 Mar 202448.9048.9548.7648.7648.385,100
22 Mar 202448.9448.9648.9148.9148.525,900
21 Mar 202448.8448.8448.7648.7748.384,100
20 Mar 202448.5248.7148.5248.7148.337,400
19 Mar 202448.4948.5448.4848.5248.144,000
18 Mar 202448.5148.5148.4048.4448.069,200
15 Mar 202448.5548.5648.4948.5048.122,500
14 Mar 202448.6648.6648.4848.5048.125,800
13 Mar 202448.8548.8948.7748.8048.416,300
12 Mar 202448.9148.9248.8748.8748.4815,400
11 Mar 202449.0449.0648.9448.9648.574,800
08 Mar 202449.1349.1349.0249.0448.657,600
07 Mar 202448.9749.0248.9749.0148.623,400
06 Mar 202449.0449.1349.0449.0448.655,800
05 Mar 202448.9449.0048.9448.9948.604,000
04 Mar 202448.7548.8148.7148.8148.428,400
01 Mar 202448.6348.8448.5448.8348.449,300
29 Feb 202448.5348.6548.5348.6248.247,100
28 Feb 202448.4448.5248.4248.4948.117,600
27 Feb 202448.3948.4548.3548.3547.976,600
26 Feb 202448.4348.4448.3748.4248.046,700
23 Feb 202448.2848.4548.2848.4448.068,800
22 Feb 202448.4148.4148.2548.3047.922,600
21 Feb 202448.4448.4648.3448.3948.014,400
20 Feb 202448.4448.4848.4248.4448.066,700
16 Feb 202448.3948.4148.3748.4048.024,100
15 Feb 202448.4948.5348.4648.4748.093,500
14 Feb 202448.3148.4248.3148.4048.025,600
13 Feb 202448.3248.3448.2048.2147.837,900
12 Feb 202448.4748.5048.4248.4948.116,300
09 Feb 202448.5248.5348.4648.4848.108,200
08 Feb 202448.5048.5848.5048.5248.14261,700
07 Feb 202448.6648.6948.5848.5848.2015,000
06 Feb 202448.5748.7048.5748.6748.294,800
05 Feb 202448.5748.6048.4948.5148.138,600
02 Feb 202448.8648.8748.7348.7548.374,900
01 Feb 202449.2649.4249.2149.2148.8235,500
31 Jan 202449.0349.1148.9449.0848.697,200
30 Jan 202448.8748.9248.7748.8548.46374,000
29 Jan 202448.7448.8848.7448.8448.4510,800
26 Jan 202448.6548.6648.6048.6348.256,100
25 Jan 202448.6448.6948.6148.6748.296,100
24 Jan 202448.7148.7148.5048.5048.1233,400
23 Jan 202448.5748.6448.5548.6448.266,900
22 Jan 202448.7648.8248.7548.7948.4013,500
19 Jan 202448.6848.7548.6248.7548.375,600
18 Jan 202448.6948.7548.6648.7148.333,300
17 Jan 202448.6948.7348.6448.7248.348,900
16 Jan 202448.9549.0148.8048.8648.4714,700
12 Jan 202449.0749.1149.0149.1048.719,400
11 Jan 202448.7848.9048.7448.9048.516,200
10 Jan 202448.6948.6948.6548.6548.271,600
09 Jan 202448.7048.7448.6948.6948.314,500
08 Jan 202448.6048.8348.6048.7648.3811,300
05 Jan 202448.6148.8448.6148.6348.2511,300
04 Jan 202448.7848.8148.7248.7548.3711,900
03 Jan 202448.7848.9948.7848.9948.605,500
02 Jan 202448.8648.9348.8448.9048.5117,500
29 Dec 202348.9549.0848.9048.9348.5423,400
28 Dec 202349.1349.1749.0349.0348.6422,900
27 Dec 202349.0849.1949.0749.1948.803,700
26 Dec 202348.9348.9948.9348.9648.576,700
22 Dec 202349.0449.0448.9148.9548.5622,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...