Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

GEMD
🏛️ 美国 →
42.04
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 40.01 40.01 39.79 39.86 0.0M
2024-12-30 40.19 40.24 40.14 40.20 0.0M
2024-12-27 40.18 40.18 40.12 40.15 0.0M
2024-12-26 40.15 40.30 40.15 40.29 0.0M
2024-12-24 40.13 40.26 40.11 40.26 0.0M
2024-12-23 40.19 40.20 40.12 40.15 0.0M
2024-12-20 40.19 40.38 40.15 40.27 0.0M
2024-12-19 40.10 40.13 39.97 39.99 0.0M
2024-12-18 40.74 40.75 40.20 40.24 0.0M
2024-12-17 40.68 40.81 40.68 40.77 0.0M
2024-12-16 40.80 40.81 40.73 40.80 0.0M
2024-12-13 40.92 40.92 40.77 40.77 0.0M
2024-12-12 41.13 41.15 41.00 41.00 0.0M
2024-12-11 41.32 41.32 41.19 41.20 0.0M
2024-12-10 41.27 41.27 41.21 41.25 0.0M
2024-12-09 41.37 41.39 41.36 41.37 0.0M
2024-12-06 41.50 41.51 41.44 41.45 0.0M
2024-12-05 41.22 41.33 41.22 41.33 0.0M
2024-12-04 41.10 41.21 41.10 41.21 0.0M
2024-12-03 41.11 41.12 41.08 41.10 0.0M
2024-12-02 41.01 41.16 40.99 41.13 0.0M
2024-11-29 41.30 41.33 41.29 41.33 0.0M
2024-11-27 41.21 41.25 41.17 41.21 0.0M
2024-11-26 41.04 41.08 41.00 41.08 0.0M
2024-11-25 41.05 41.08 40.99 41.08 0.0M
2024-11-22 40.81 40.84 40.74 40.74 0.0M
2024-11-21 40.80 40.84 40.80 40.80 0.0M
2024-11-20 40.67 40.79 40.67 40.79 0.0M
2024-11-19 40.58 40.79 40.58 40.75 0.0M
2024-11-18 40.39 40.53 40.36 40.50 0.0M
2024-11-15 40.50 40.58 40.46 40.57 0.0M
2024-11-14 40.75 40.78 40.66 40.68 0.0M
2024-11-13 40.88 40.88 40.73 40.77 0.0M
2024-11-12 40.95 40.95 40.78 40.83 0.0M
2024-11-11 41.18 41.18 41.09 41.16 0.0M
2024-11-08 41.26 41.30 41.21 41.21 0.0M
2024-11-07 40.88 41.24 40.88 41.20 0.0M
2024-11-06 40.50 40.78 40.47 40.76 0.0M
2024-11-05 40.76 40.87 40.64 40.87 0.0M
2024-11-04 40.86 40.92 40.76 40.78 0.0M
2024-11-01 40.80 40.80 40.61 40.61 0.0M
2024-10-31 41.07 41.12 41.02 41.03 0.0M
2024-10-30 41.38 41.40 41.25 41.27 0.0M
2024-10-29 41.15 41.28 41.10 41.28 0.0M
2024-10-28 41.12 41.17 41.08 41.17 0.0M
2024-10-25 41.28 41.29 41.14 41.14 0.0M
2024-10-24 41.14 41.22 41.11 41.18 0.0M
2024-10-23 41.08 41.08 40.98 41.00 0.0M
2024-10-22 41.22 41.22 41.18 41.21 0.0M
2024-10-21 41.52 41.52 41.33 41.33 0.0M
2024-10-18 41.76 41.77 41.69 41.69 0.0M
2024-10-17 41.70 41.74 41.67 41.67 0.0M
2024-10-16 41.86 41.92 41.84 41.89 0.0M
2024-10-15 41.73 41.82 41.73 41.82 0.0M
2024-10-14 41.56 41.67 41.52 41.67 0.0M
2024-10-11 41.60 41.66 41.60 41.63 0.0M
2024-10-10 41.61 41.69 41.50 41.68 0.0M
2024-10-09 41.71 41.77 41.69 41.71 0.0M
2024-10-08 41.75 41.79 41.72 41.79 0.0M
2024-10-07 41.78 41.81 41.68 41.74 0.0M
2024-10-04 41.86 41.94 41.86 41.93 0.0M
2024-10-03 42.21 42.24 42.12 42.17 0.0M
2024-10-02 42.22 42.30 42.21 42.27 0.0M
2024-10-01 42.38 42.56 42.37 42.45 0.0M
2024-09-30 42.49 42.53 42.43 42.53 0.0M
2024-09-27 42.46 42.47 42.43 42.43 0.0M
2024-09-26 42.40 42.40 42.29 42.40 0.0M
2024-09-25 42.42 42.42 42.34 42.34 0.0M
2024-09-24 42.32 42.43 42.32 42.42 0.0M
2024-09-23 42.31 42.43 42.30 42.39 0.0M
2024-09-20 42.51 42.55 42.40 42.55 0.0M
2024-09-19 42.52 42.58 42.52 42.54 0.0M
2024-09-18 42.46 42.49 42.40 42.41 0.0M
2024-09-17 42.63 42.69 42.58 42.61 0.0M
2024-09-16 42.38 42.56 42.38 42.56 0.0M
2024-09-13 42.22 42.37 42.22 42.34 0.0M
2024-09-12 42.07 42.18 42.05 42.17 0.0M
2024-09-11 41.89 42.11 41.89 42.10 0.0M
2024-09-10 41.91 42.00 41.85 42.00 0.0M
2024-09-09 41.71 41.93 41.71 41.87 0.0M
2024-09-06 41.90 41.95 41.80 41.86 0.0M
2024-09-05 41.88 41.96 41.86 41.94 0.0M
2024-09-04 41.68 41.77 41.68 41.77 0.0M
2024-09-03 41.68 41.70 41.60 41.60 0.0M
2024-08-30 41.92 41.92 41.83 41.91 0.0M
2024-08-29 41.97 41.98 41.90 41.91 0.0M
2024-08-28 41.99 42.04 41.91 41.99 0.0M
2024-08-27 41.96 42.06 41.96 41.98 0.0M
2024-08-26 42.07 42.09 42.02 42.02 0.0M
2024-08-23 42.08 42.19 42.02 42.14 0.0M
2024-08-22 41.88 41.88 41.73 41.75 0.0M
2024-08-21 41.98 42.09 41.98 42.09 0.0M
2024-08-20 41.82 41.95 41.82 41.95 0.0M
2024-08-19 41.74 41.82 41.73 41.81 0.0M
2024-08-16 41.59 41.70 41.57 41.70 0.0M
2024-08-15 41.40 41.57 41.40 41.54 0.0M
2024-08-14 41.52 41.59 41.52 41.59 0.0M
2024-08-13 41.39 41.45 41.37 41.43 0.0M
2024-08-12 41.16 41.22 41.15 41.21 0.0M
2024-08-09 41.21 41.22 41.15 41.19 0.0M
2024-08-08 41.04 41.09 41.01 41.07 0.0M
2024-08-07 41.09 41.09 40.90 40.90 0.0M
2024-08-06 41.04 41.07 40.86 40.86 0.0M
2024-08-05 41.03 41.10 40.98 41.03 0.0M
2024-08-02 41.17 41.31 41.13 41.31 0.0M
2024-08-01 41.13 41.17 40.98 41.04 0.0M
2024-07-31 41.11 41.25 41.07 41.22 0.0M
2024-07-30 41.02 41.10 40.94 41.07 0.0M
2024-07-29 41.07 41.08 40.98 41.03 0.0M
2024-07-26 40.96 41.00 40.94 40.97 0.0M
2024-07-25 40.79 40.89 40.76 40.76 0.0M
2024-07-24 40.86 40.86 40.67 40.67 0.0M
2024-07-23 40.98 40.99 40.87 40.87 0.0M
2024-07-22 40.90 40.95 40.81 40.87 0.0M
2024-07-19 40.79 40.85 40.78 40.78 0.0M
2024-07-18 41.02 41.05 40.83 40.88 0.0M
2024-07-17 41.03 41.10 41.03 41.08 0.0M
2024-07-16 41.08 41.19 41.07 41.18 0.0M
2024-07-15 41.06 41.08 40.97 41.06 0.0M
2024-07-12 41.18 41.20 41.13 41.18 0.0M
2024-07-11 41.03 41.15 41.03 41.10 0.0M
2024-07-10 40.79 40.86 40.79 40.86 0.0M
2024-07-09 40.67 40.72 40.66 40.68 0.0M
2024-07-08 40.83 40.84 40.78 40.83 0.0M
2024-07-05 40.66 40.83 40.66 40.82 0.0M
2024-07-03 40.50 40.55 40.46 40.53 0.0M
2024-07-02 40.11 40.28 40.09 40.26 0.0M
2024-07-01 39.97 40.12 39.93 40.12 0.1M
2024-06-28 40.44 40.44 40.32 40.32 0.0M
2024-06-27 40.59 40.63 40.59 40.62 0.0M
2024-06-26 40.51 40.54 40.46 40.53 0.0M
2024-06-25 40.65 40.71 40.60 40.68 0.0M
2024-06-24 40.68 40.70 40.65 40.65 0.0M
2024-06-21 40.67 40.67 40.59 40.64 0.0M
2024-06-20 40.56 40.61 40.55 40.61 0.0M
2024-06-18 40.63 40.78 40.62 40.78 0.0M
2024-06-17 40.43 40.51 40.42 40.48 0.0M
2024-06-14 40.63 40.64 40.59 40.61 0.0M
2024-06-13 40.76 40.76 40.64 40.73 0.0M
2024-06-12 40.65 40.77 40.61 40.61 0.0M
2024-06-11 40.35 40.46 40.35 40.46 0.0M
2024-06-10 40.40 40.40 40.33 40.36 0.0M
2024-06-07 40.47 40.54 40.43 40.44 0.0M
2024-06-06 40.65 40.80 40.65 40.78 0.0M
2024-06-05 40.70 40.87 40.65 40.87 0.0M
2024-06-04 40.56 40.74 40.56 40.74 0.0M
2024-06-03 40.57 40.66 40.54 40.66 0.0M
2024-05-31 40.59 40.73 40.54 40.73 0.0M
2024-05-30 40.41 40.48 40.41 40.48 0.0M
2024-05-29 40.28 40.28 40.13 40.20 0.0M
2024-05-28 40.58 40.59 40.41 40.44 0.0M
2024-05-24 40.60 40.65 40.57 40.65 0.0M
2024-05-23 40.55 40.59 40.50 40.55 0.0M
2024-05-22 40.78 40.80 40.71 40.80 0.0M
2024-05-21 40.83 40.85 40.79 40.85 0.0M
2024-05-20 40.78 40.80 40.73 40.80 0.0M
2024-05-17 40.77 40.80 40.74 40.80 0.0M
2024-05-16 40.90 40.93 40.87 40.89 0.0M
2024-05-15 40.80 40.99 40.80 40.99 0.0M
2024-05-14 40.45 40.55 40.45 40.55 0.0M
2024-05-13 40.51 40.54 40.47 40.51 0.0M
2024-05-10 40.48 40.52 40.41 40.46 0.0M
2024-05-09 40.42 40.54 40.38 40.54 0.0M
2024-05-08 40.33 40.46 40.33 40.43 0.0M
2024-05-07 40.58 40.62 40.54 40.55 0.0M
2024-05-06 40.37 40.54 40.37 40.52 0.0M
2024-05-03 40.43 40.43 40.33 40.41 0.0M
2024-05-02 39.85 40.13 39.84 40.07 0.0M
2024-05-01 39.71 39.91 39.66 39.79 0.0M
2024-04-30 40.03 40.03 39.86 39.86 0.0M
2024-04-29 40.07 40.16 40.07 40.16 0.0M
2024-04-26 39.99 39.99 39.92 39.95 0.0M
2024-04-25 39.75 39.84 39.69 39.84 0.0M
2024-04-24 39.99 39.99 39.86 39.94 0.0M
2024-04-23 40.17 40.20 40.13 40.15 0.0M
2024-04-22 39.95 40.14 39.94 40.09 0.0M
2024-04-19 39.88 39.93 39.84 39.87 0.0M
2024-04-18 39.86 39.87 39.79 39.85 0.0M
2024-04-17 39.88 39.96 39.88 39.95 0.0M
2024-04-16 39.59 39.66 39.58 39.64 0.0M
2024-04-15 40.00 40.01 39.73 39.81 0.0M
2024-04-12 40.57 40.57 40.23 40.26 0.0M
2024-04-11 40.23 40.32 40.11 40.23 0.0M
2024-04-10 40.66 40.67 40.34 40.42 0.0M
2024-04-09 40.95 40.98 40.89 40.97 0.0M
2024-04-08 40.64 40.74 40.62 40.70 0.0M
2024-04-05 40.72 40.78 40.70 40.74 0.0M
2024-04-04 40.94 40.94 40.77 40.78 0.0M
2024-04-03 40.61 40.78 40.49 40.77 0.0M
2024-04-02 40.52 40.71 40.52 40.71 0.0M
2024-04-01 40.70 40.70 40.57 40.63 0.0M
2024-03-28 41.13 41.19 41.07 41.07 0.0M
2024-03-27 41.10 41.21 41.10 41.21 0.0M
2024-03-26 41.03 41.09 40.99 41.06 0.0M
2024-03-25 41.02 41.08 40.98 41.06 0.0M
2024-03-22 41.17 41.18 41.11 41.13 0.0M
2024-03-21 41.07 41.07 40.99 41.01 0.0M
2024-03-20 40.76 40.92 40.74 40.92 0.0M
2024-03-19 40.60 40.72 40.60 40.71 0.0M
2024-03-18 40.54 40.59 40.53 40.57 0.0M
2024-03-15 40.56 40.56 40.53 40.54 0.0M
2024-03-14 40.83 40.83 40.63 40.71 0.0M
2024-03-13 40.83 40.92 40.83 40.87 0.0M
2024-03-12 40.84 40.91 40.83 40.91 0.0M
2024-03-11 40.99 40.99 40.91 40.97 0.0M
2024-03-08 41.08 41.09 40.98 41.00 0.0M
2024-03-07 40.94 40.97 40.88 40.97 0.0M
2024-03-06 40.83 40.92 40.83 40.89 0.0M
2024-03-05 40.76 40.77 40.71 40.77 0.0M
2024-03-04 40.60 40.64 40.56 40.63 0.0M
2024-03-01 40.58 40.72 40.54 40.69 0.0M
2024-02-29 40.62 40.68 40.60 40.66 0.0M
2024-02-28 40.44 40.55 40.44 40.54 0.0M
2024-02-27 40.43 40.45 40.39 40.41 0.0M
2024-02-26 40.63 40.63 40.48 40.53 0.0M
2024-02-23 40.48 40.62 40.45 40.57 0.0M
2024-02-22 40.17 40.32 40.15 40.28 0.0M
2024-02-21 40.21 40.21 40.03 40.07 0.0M
2024-02-20 40.13 40.13 40.08 40.11 0.0M
2024-02-16 40.19 40.19 40.11 40.11 0.0M
2024-02-15 40.30 40.39 40.25 40.39 0.0M
2024-02-14 39.97 40.08 39.97 40.04 0.0M
2024-02-13 40.01 40.01 39.88 39.88 0.0M
2024-02-12 40.30 40.32 40.26 40.29 0.0M
2024-02-09 40.23 40.28 40.19 40.27 0.0M
2024-02-08 40.28 40.31 40.22 40.25 0.0M
2024-02-07 40.30 40.35 40.28 40.29 0.0M
2024-02-06 40.05 40.22 40.04 40.19 0.0M
2024-02-05 39.98 39.98 39.84 39.89 0.0M
2024-02-02 40.24 40.37 40.24 40.30 0.0M
2024-02-01 40.50 40.63 40.47 40.60 0.0M
2024-01-31 40.55 40.57 40.43 40.45 0.0M
2024-01-30 40.37 40.51 40.31 40.51 0.0M
2024-01-29 40.20 40.40 40.20 40.37 0.0M
2024-01-26 40.06 40.21 40.06 40.19 0.0M
2024-01-25 40.09 40.13 40.06 40.13 0.0M
2024-01-24 40.06 40.10 39.88 39.92 0.0M
2024-01-23 40.08 40.08 39.96 40.02 0.0M
2024-01-22 40.27 40.31 40.18 40.25 0.0M
2024-01-19 40.11 40.23 40.08 40.23 0.0M
2024-01-18 40.23 40.25 40.16 40.19 0.0M
2024-01-17 40.21 40.21 40.09 40.18 0.0M
2024-01-16 40.40 40.40 40.23 40.25 0.0M
2024-01-12 40.56 40.58 40.46 40.53 0.0M
2024-01-11 40.18 40.45 40.17 40.44 0.0M
2024-01-10 40.09 40.18 40.09 40.17 0.0M
2024-01-09 39.96 40.02 39.94 39.95 0.0M
2024-01-08 39.99 40.06 39.96 40.01 0.0M
2024-01-05 39.83 40.22 39.83 39.93 0.0M
2024-01-04 40.02 40.17 40.02 40.13 0.0M
2024-01-03 40.11 40.26 40.10 40.25 0.0M
2024-01-02 40.60 40.61 40.46 40.48 0.0M