Goldman Sachs Acs CHN Govt Bd ETF USDAcc (CBNX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 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 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Jan 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 800 |
| 26 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 25 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 24 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 165 |
| 23 Jan 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 22 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 19 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 18 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 17 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 16 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 12 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 11 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 10 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 09 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 08 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 05 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 04 Jan 2024 | 49.72 | 49.79 | 49.72 | 49.79 | 49.79 | 40 |
| 03 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 02 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 29 Dec 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 28 Dec 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 18 |
| 27 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 26 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 22 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 33 |
| 21 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 20 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 19 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 18 Dec 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 15 Dec 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 14 Dec 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 13 Dec 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| *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.