Goldman Sachs Access Emerging Markets USD Bond ETF (NY:GEMD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	42.71	42.71	42.58	42.58	1,348	-0.07(-0.16%)
Dec 04, 2025	42.63	42.66	42.63	42.65	2,659	-0.07(-0.17%)
Dec 03, 2025	42.69	42.77	42.69	42.72	3,952	+0.10(+0.22%)
Dec 02, 2025	42.50	42.62	42.50	42.62	4,185	+0.17(+0.41%)
Dec 01, 2025	42.48	42.52	42.43	42.45	2,047	-0.35(-0.81%)
Nov 28, 2025	42.79	42.81	42.75	42.80	1,400	+0.00(+0.00%)
Nov 26, 2025	42.71	42.79	42.68	42.79	958	+0.07(+0.16%)
Nov 25, 2025	42.66	42.73	42.66	42.73	1,012	+0.06(+0.14%)
Nov 24, 2025	42.63	42.69	42.63	42.67	3,248	+0.09(+0.22%)
Nov 21, 2025	42.51	42.58	42.51	42.58	2,478	+0.07(+0.15%)
Nov 20, 2025	42.64	42.66	42.51	42.51	1,331	-0.06(-0.13%)
Nov 19, 2025	42.58	42.62	42.57	42.57	1,681	+0.03(+0.08%)
Nov 18, 2025	42.48	42.56	42.47	42.53	4,226	-0.03(-0.08%)
Nov 17, 2025	42.57	42.60	42.56	42.56	2,206	+0.03(+0.06%)
Nov 14, 2025	42.55	42.61	42.54	42.54	949	-0.02(-0.04%)
Nov 13, 2025	42.66	42.66	42.55	42.55	1,378	-0.17(-0.40%)
Nov 12, 2025	42.73	42.75	42.68	42.72	2,687	-0.02(-0.04%)
Nov 11, 2025	42.63	42.74	42.63	42.74	1,014	+0.11(+0.27%)
Nov 10, 2025	42.61	42.66	42.55	42.63	3,156	+0.09(+0.21%)
Nov 07, 2025	42.47	42.54	42.47	42.54	1,308	-0.03(-0.07%)
Nov 06, 2025	42.56	42.60	42.53	42.57	2,544	+0.16(+0.38%)
Nov 05, 2025	42.42	42.42	42.41	42.41	1,703	-0.09(-0.22%)
Nov 04, 2025	42.56	42.56	42.49	42.50	3,144	-0.04(-0.09%)
Nov 03, 2025	42.63	42.63	42.50	42.54	6,447	-0.14(-0.32%)
Oct 31, 2025	42.73	42.73	42.67	42.68	3,924	+0.15(+0.36%)
Oct 30, 2025	42.53	42.62	42.49	42.52	3,795	-0.10(-0.22%)
Oct 29, 2025	42.77	42.82	42.60	42.62	3,591	-0.15(-0.36%)
Oct 28, 2025	42.74	42.78	42.74	42.77	2,124	+0.03(+0.07%)
Oct 27, 2025	42.71	42.74	42.63	42.74	2,042	+0.47(+1.12%)
Oct 24, 2025	42.17	42.27	42.17	42.27	1,284	+0.13(+0.30%)
Oct 23, 2025	42.12	42.14	42.12	42.14	1,473	-0.05(-0.12%)
Oct 22, 2025	42.25	42.25	42.19	42.19	1,077	-0.08(-0.20%)
Oct 21, 2025	42.37	42.37	42.27	42.27	1,548	+0.05(+0.11%)
Oct 20, 2025	42.15	42.23	42.15	42.23	4,856	+0.21(+0.51%)
Oct 17, 2025	42.01	42.13	41.98	42.01	4,351	-0.05(-0.11%)
Oct 16, 2025	42.00	42.06	42.00	42.06	2,581	+0.08(+0.20%)
Oct 15, 2025	42.08	42.08	41.94	41.98	3,073	+0.21(+0.50%)
Oct 14, 2025	41.80	41.88	41.77	41.77	5,744	-0.13(-0.32%)
Oct 13, 2025	41.78	41.90	41.78	41.90	1,606	+0.25(+0.60%)
Oct 10, 2025	41.83	41.83	41.65	41.65	1,524	-0.16(-0.38%)
Oct 09, 2025	41.76	41.81	41.74	41.81	2,432	+0.02(+0.06%)
Oct 08, 2025	41.79	41.79	41.79	41.79	1,289	+0.02(+0.06%)
Oct 07, 2025	41.77	41.84	41.76	41.76	2,163	-0.19(-0.46%)
Oct 06, 2025	41.72	41.96	41.72	41.96	40,973	+0.19(+0.44%)
Oct 03, 2025	41.74	41.80	41.70	41.77	4,128	+0.03(+0.07%)
Oct 02, 2025	41.60	41.75	41.58	41.74	8,787	+0.07(+0.18%)