Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.48 | 70.50 | 70.00 | 70.19 | 70.19 | 11,711 |
| 02 May 2024 | 69.67 | 69.81 | 69.00 | 69.69 | 69.69 | 11,800 |
| 01 May 2024 | 69.22 | 70.02 | 69.08 | 69.17 | 69.17 | 22,600 |
| 30 Apr 2024 | 70.07 | 70.15 | 69.39 | 69.39 | 69.39 | 20,600 |
| 29 Apr 2024 | 70.21 | 70.46 | 70.14 | 70.44 | 70.44 | 29,300 |
| 26 Apr 2024 | 69.99 | 70.19 | 69.85 | 70.01 | 70.01 | 29,900 |
| 25 Apr 2024 | 69.40 | 70.01 | 69.13 | 69.84 | 69.84 | 34,500 |
| 24 Apr 2024 | 70.00 | 70.13 | 69.65 | 70.03 | 70.03 | 14,500 |
| 23 Apr 2024 | 69.46 | 70.10 | 69.29 | 69.93 | 69.93 | 15,600 |
| 22 Apr 2024 | 69.01 | 69.61 | 68.83 | 69.24 | 69.24 | 19,600 |
| 19 Apr 2024 | 68.64 | 68.97 | 68.57 | 68.71 | 68.71 | 239,100 |
| 18 Apr 2024 | 68.90 | 69.19 | 68.51 | 68.68 | 68.68 | 281,400 |
| 17 Apr 2024 | 69.20 | 69.20 | 68.57 | 68.71 | 68.71 | 16,300 |
| 16 Apr 2024 | 69.25 | 69.29 | 68.80 | 68.96 | 68.96 | 21,600 |
| 15 Apr 2024 | 70.49 | 70.68 | 69.11 | 69.30 | 69.30 | 37,800 |
| 12 Apr 2024 | 70.81 | 70.81 | 69.84 | 70.00 | 70.00 | 21,300 |
| 11 Apr 2024 | 71.34 | 71.38 | 70.62 | 71.07 | 71.07 | 52,700 |
| 10 Apr 2024 | 71.14 | 71.37 | 70.81 | 71.07 | 71.07 | 38,500 |
| 09 Apr 2024 | 72.16 | 72.16 | 71.57 | 72.14 | 72.14 | 30,000 |
| 08 Apr 2024 | 71.81 | 72.06 | 71.76 | 71.85 | 71.85 | 114,200 |
| 05 Apr 2024 | 71.24 | 71.85 | 71.21 | 71.76 | 71.76 | 14,800 |
| 04 Apr 2024 | 72.38 | 72.47 | 71.13 | 71.19 | 71.19 | 21,000 |
| 03 Apr 2024 | 71.66 | 72.07 | 71.66 | 71.94 | 71.94 | 18,100 |
| 02 Apr 2024 | 71.99 | 72.03 | 71.64 | 71.80 | 71.80 | 28,700 |
| 01 Apr 2024 | 72.97 | 72.97 | 72.37 | 72.40 | 72.40 | 28,700 |
| 28 Mar 2024 | 72.72 | 72.91 | 72.69 | 72.81 | 72.81 | 49,300 |
| 27 Mar 2024 | 72.05 | 72.62 | 72.01 | 72.62 | 72.62 | 29,500 |
| 26 Mar 2024 | 71.83 | 71.91 | 71.59 | 71.59 | 71.59 | 35,500 |
| 25 Mar 2024 | 71.74 | 71.80 | 71.63 | 71.66 | 71.66 | 14,500 |
| 22 Mar 2024 | 72.17 | 72.25 | 71.75 | 71.79 | 71.79 | 17,600 |
| 22 Mar 2024 | 0.184 Dividend | |||||
| 21 Mar 2024 | 72.30 | 72.60 | 72.30 | 72.41 | 72.23 | 22,800 |
| 20 Mar 2024 | 71.29 | 71.94 | 71.24 | 71.83 | 71.65 | 74,900 |
| 19 Mar 2024 | 70.74 | 71.33 | 70.74 | 71.31 | 71.13 | 19,800 |
| 18 Mar 2024 | 70.92 | 71.10 | 70.75 | 70.90 | 70.72 | 25,900 |
| 15 Mar 2024 | 70.60 | 70.94 | 70.54 | 70.63 | 70.45 | 24,100 |
| 14 Mar 2024 | 71.51 | 71.51 | 70.44 | 70.85 | 70.67 | 18,400 |
| 13 Mar 2024 | 71.49 | 71.70 | 71.41 | 71.47 | 71.29 | 30,200 |
| 12 Mar 2024 | 71.26 | 71.48 | 71.04 | 71.45 | 71.27 | 21,300 |
| 11 Mar 2024 | 71.00 | 71.24 | 70.74 | 71.22 | 71.04 | 29,700 |
| 08 Mar 2024 | 71.47 | 71.68 | 71.03 | 71.12 | 70.94 | 36,900 |
| 07 Mar 2024 | 70.88 | 71.34 | 70.88 | 71.30 | 71.12 | 26,700 |
| 06 Mar 2024 | 70.57 | 70.86 | 70.52 | 70.68 | 70.50 | 39,300 |
| 05 Mar 2024 | 70.42 | 70.65 | 69.97 | 70.22 | 70.04 | 185,600 |
| 04 Mar 2024 | 70.51 | 70.87 | 70.51 | 70.72 | 70.54 | 56,500 |
| 01 Mar 2024 | 70.01 | 70.50 | 69.89 | 70.48 | 70.30 | 17,500 |
| 29 Feb 2024 | 69.95 | 70.12 | 69.75 | 69.99 | 69.81 | 37,900 |
| 28 Feb 2024 | 69.33 | 69.77 | 69.33 | 69.63 | 69.45 | 20,200 |
| 27 Feb 2024 | 69.46 | 69.58 | 69.40 | 69.57 | 69.39 | 23,000 |
| 26 Feb 2024 | 69.45 | 69.64 | 69.31 | 69.34 | 69.16 | 25,200 |
| 23 Feb 2024 | 69.34 | 69.71 | 69.34 | 69.59 | 69.41 | 62,900 |
| 22 Feb 2024 | 68.97 | 69.52 | 68.97 | 69.48 | 69.30 | 22,100 |
| 21 Feb 2024 | 68.36 | 68.66 | 68.30 | 68.66 | 68.49 | 11,900 |
| 20 Feb 2024 | 68.45 | 68.60 | 68.35 | 68.49 | 68.32 | 18,000 |
| 16 Feb 2024 | 68.98 | 69.19 | 68.74 | 68.76 | 68.59 | 24,300 |
| 15 Feb 2024 | 68.47 | 69.13 | 68.47 | 69.08 | 68.90 | 26,400 |
| 14 Feb 2024 | 68.08 | 68.29 | 67.88 | 68.29 | 68.12 | 28,300 |
| 13 Feb 2024 | 67.82 | 67.82 | 67.09 | 67.59 | 67.42 | 25,400 |
| 12 Feb 2024 | 68.42 | 68.94 | 68.42 | 68.64 | 68.47 | 35,300 |
| 09 Feb 2024 | 68.33 | 68.43 | 68.08 | 68.38 | 68.21 | 21,200 |
| 08 Feb 2024 | 67.93 | 68.25 | 67.88 | 68.19 | 68.01 | 22,200 |
| 07 Feb 2024 | 67.84 | 68.20 | 67.61 | 68.03 | 67.86 | 19,300 |
| 06 Feb 2024 | 67.23 | 67.60 | 67.23 | 67.56 | 67.39 | 24,600 |
| 05 Feb 2024 | 67.46 | 67.46 | 66.90 | 67.22 | 67.05 | 18,500 |
| 02 Feb 2024 | 67.29 | 67.94 | 67.18 | 67.75 | 67.58 | 25,300 |
| 01 Feb 2024 | 66.96 | 67.59 | 66.65 | 67.59 | 67.42 | 61,600 |
| 31 Jan 2024 | 67.48 | 67.71 | 66.78 | 66.84 | 66.67 | 46,200 |
| 30 Jan 2024 | 67.62 | 67.79 | 67.49 | 67.70 | 67.53 | 36,400 |
| 29 Jan 2024 | 67.13 | 67.64 | 67.06 | 67.64 | 67.47 | 30,500 |
| 26 Jan 2024 | 67.18 | 67.33 | 66.98 | 67.07 | 66.90 | 23,700 |
| 25 Jan 2024 | 67.12 | 67.12 | 66.70 | 67.11 | 66.94 | 37,400 |
| 24 Jan 2024 | 67.29 | 67.29 | 66.57 | 66.57 | 66.40 | 15,700 |
| 23 Jan 2024 | 67.11 | 67.11 | 66.72 | 66.94 | 66.77 | 40,100 |
| 22 Jan 2024 | 66.91 | 67.10 | 66.76 | 66.87 | 66.70 | 85,500 |
| 19 Jan 2024 | 66.22 | 66.54 | 65.84 | 66.48 | 66.31 | 330,900 |
| 18 Jan 2024 | 65.85 | 65.92 | 65.30 | 65.89 | 65.72 | 17,000 |
| 17 Jan 2024 | 65.61 | 65.69 | 65.27 | 65.54 | 65.37 | 14,800 |
| 16 Jan 2024 | 65.99 | 66.18 | 65.80 | 65.99 | 65.82 | 26,800 |
| 12 Jan 2024 | 66.71 | 66.89 | 66.24 | 66.39 | 66.22 | 32,100 |
| 11 Jan 2024 | 66.61 | 66.61 | 65.96 | 66.50 | 66.33 | 27,700 |
| 10 Jan 2024 | 66.50 | 66.71 | 66.33 | 66.62 | 66.45 | 28,900 |
| 09 Jan 2024 | 66.40 | 66.56 | 66.27 | 66.45 | 66.28 | 24,400 |
| 08 Jan 2024 | 65.84 | 66.74 | 65.84 | 66.74 | 66.57 | 102,500 |
| 05 Jan 2024 | 65.82 | 66.34 | 65.58 | 65.97 | 65.80 | 20,800 |
| 04 Jan 2024 | 65.88 | 66.26 | 65.82 | 65.84 | 65.67 | 20,100 |
| 03 Jan 2024 | 66.47 | 66.47 | 65.86 | 65.93 | 65.76 | 48,600 |
| 02 Jan 2024 | 66.69 | 67.04 | 66.59 | 66.83 | 66.66 | 37,200 |
| 29 Dec 2023 | 67.33 | 67.36 | 66.86 | 67.06 | 66.89 | 32,900 |
| 28 Dec 2023 | 67.16 | 67.43 | 67.16 | 67.27 | 67.10 | 45,000 |
| 27 Dec 2023 | 67.01 | 67.31 | 67.01 | 67.21 | 67.04 | 95,800 |
| 26 Dec 2023 | 66.72 | 67.30 | 66.72 | 67.15 | 66.98 | 29,300 |
| 26 Dec 2023 | 0.438 Dividend | |||||
| 22 Dec 2023 | 66.96 | 67.33 | 66.96 | 67.18 | 66.57 | 9,400 |
| 21 Dec 2023 | 66.51 | 66.93 | 66.41 | 66.93 | 66.32 | 47,600 |
| 20 Dec 2023 | 66.94 | 67.31 | 66.13 | 66.14 | 65.54 | 40,200 |
| 19 Dec 2023 | 66.96 | 67.28 | 66.96 | 67.28 | 66.67 | 39,400 |
| 18 Dec 2023 | 66.91 | 66.91 | 66.64 | 66.70 | 66.10 | 56,700 |
| 15 Dec 2023 | 66.96 | 66.96 | 66.43 | 66.64 | 66.04 | 28,800 |
| 14 Dec 2023 | 66.63 | 67.25 | 66.63 | 66.94 | 66.33 | 1,012,900 |
| 13 Dec 2023 | 64.96 | 66.14 | 64.85 | 66.14 | 65.54 | 19,900 |
| *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.