Gs Eme Usd Acc Historical Data - GSEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Gs Eme Usd Acc (GSEM)
Gs Eme Usd Acc (GSEM) Historical

Gs Eme Usd Acc (GSEM)

28.2875

-0.015

(-0.05%)

Closed July 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720110600	28.3025	0.07	0.24	28.3025	28.3025	28.3025	0
1720024200	28.235	0.36	1.31	27.705	28.6025	27.42	40
1719937800	27.87	0.12	0.44	27.87	27.87	27.87	0
1719851400	27.7475	-0.04	-0.13	27.905	28.2775	27.3825	26
1719592200	27.785	0.2	0.73	27.785	27.785	27.785	0
1719505800	27.5825	0.04	0.15	27.745	28.015	27.1825	120
1719419400	27.54	0	0.00	27.54	27.54	27.54	0
1719333000	27.54	-0.24	-0.85	27.54	27.54	27.54	0
1719246600	27.775	0.09	0.32	27.775	27.775	27.775	0
1718987400	27.6875	-0.09	-0.33	27.695	28.1675	27.28	105
1718901000	27.78	-0.2	-0.72	27.78	27.78	27.78	0
1718814600	27.9825	0.17	0.61	27.78	28.5275	27.5675	240
1718728200	27.8125	0.32	1.15	27.735	28.28	27.3275	1235
1718641800	27.495	0.09	0.34	27.495	27.495	27.495	0
1718382600	27.4025	0.04	0.16	27.39	27.8025	26.915	40
1718296200	27.3575	-0.19	-0.67	27.29	27.795	26.9175	45
1718209800	27.5425	0.26	0.95	27.5425	27.5425	27.5425	0
1718123400	27.2825	0	0.00	27.2825	27.2825	27.2825	0
1718037000	27.2825	0.03	0.10	27.2825	27.2825	27.2825	0
1717777800	27.255	-0.16	-0.58	27.255	27.255	27.255	0
1717691400	27.415	0.22	0.79	27.415	27.415	27.415	0
1717605000	27.2	0.38	1.42	27.2	27.2	27.2	0
1717518600	26.82	-0.42	-1.54	26.82	26.82	26.82	0
1717432200	27.24	0.41	1.54	27.24	27.24	27.24	11
1717173000	26.8275	-0.41	-1.51	26.8275	26.8275	26.8275	0
1717086600	27.24	-0.05	-0.18	27.24	27.24	27.24	0
1717000200	27.29	-0.44	-1.60	27.21	27.325	27.21	265
1716913800	27.7325	-0.08	-0.28	28.035	28.035	27.68	336
1716568200	27.81	-0.05	-0.18	27.81	27.81	27.81	0
1716481800	27.86	-0.11	-0.39	27.86	27.86	27.86	0
1716395400	27.97	-0.04	-0.15	27.97	27.97	27.97	0
1716309000	28.0125	-0.14	-0.50	27.97	28.0625	27.965	40
1716222600	28.1525	-0.08	-0.27	28.1525	28.1525	28.1525	0
1715963400	28.2275	0.11	0.41	28.2275	28.2275	28.2275	0
1715877000	28.1125	0.09	0.30	28.005	28.235	28.005	270
1715790600	28.0275	0.29	1.04	28.0275	28.0275	28.0275	0
1715704200	27.74	0.1	0.35	27.74	27.74	27.74	0
1715617800	27.6425	0.29	1.05	27.6425	27.6425	27.6425	0
1715358600	27.355	0.11	0.39	27.44	27.8	27.3175	5574
1715272200	27.25	-0.02	-0.08	27.185	27.405	27.105	1246
1715185800	27.2725	-0.07	-0.24	27.35	27.35	27.1975	165
1715099400	27.3375	-0.01	-0.04	27.37	27.3875	27.31	65
1714753800	27.3475	0.34	1.25	27.3475	27.3475	27.3475	0
1714667400	27.01	0.41	1.53	27.01	27.01	27.01	0
1714581000	26.6025	-0.07	-0.25	26.6025	26.6025	26.6025	11
1714494600	26.67	-0.16	-0.61	26.67	26.67	26.67	0
1714408200	26.8325	0.23	0.88	26.8325	26.8325	26.8325	0
1714149000	26.5975	0.32	1.24	26.5975	26.5975	26.5975	0
1714062600	26.2725	0.01	0.04	26.255	26.515	26.06	90
1713976200	26.2625	0.04	0.16	26.36	26.36	26.21	230
1713889800	26.22	0.24	0.94	26.135	26.2525	26.135	40
1713803400	25.975	0.09	0.34	25.975	25.975	25.975	0
1713544200	25.8875	-0.17	-0.63	25.8875	25.8875	25.8875	0
1713457800	26.0525	0.18	0.72	26.0525	26.0525	26.0525	0
1713371400	25.8675	-0.06	-0.22	25.89	25.9525	25.815	355
1713285000	25.925	-0.46	-1.74	25.925	25.925	25.925	0
1713198600	26.385	0	0.01	26.455	26.455	26.305	2715
1712939400	26.3825	-0.39	-1.44	26.3825	26.3825	26.3825	0
1712853000	26.7675	-0.06	-0.23	26.655	26.815	26.655	559
1712766600	26.83	-0.2	-0.72	27.305	27.305	26.62	80
1712680200	27.025	0.07	0.28	27.155	27.155	26.9775	1211
1712593800	26.95	0.2	0.77	26.935	27.135	26.84	136
1712334600	26.745	-0.3	-1.11	26.745	26.745	26.745	0

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions