GS Treasuryaccess 0-1 Year ETF (NY: GBIL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	90.16	90.18	90.16	90.17	315,586	+0.01(+0.01%)
Feb 27, 2019	90.14	90.16	90.14	90.16	569,841	+0.02(+0.02%)
Feb 26, 2019	90.14	90.15	90.13	90.14	458,431	+0.00(+0.00%)
Feb 25, 2019	90.13	90.15	90.13	90.14	365,994	-0.01(-0.01%)
Feb 22, 2019	90.15	90.15	90.12	90.15	563,359	+0.01(+0.01%)
Feb 21, 2019	90.13	90.14	90.11	90.14	193,823	+0.03(+0.03%)
Feb 20, 2019	90.12	90.12	90.10	90.11	359,776	+0.00(+0.00%)
Feb 19, 2019	90.11	90.11	90.10	90.11	166,950	+0.00(+0.00%)
Feb 15, 2019	90.12	90.12	90.09	90.11	266,058	+0.03(+0.03%)
Feb 14, 2019	90.06	90.13	90.06	90.09	126,515	+0.03(+0.03%)
Feb 13, 2019	90.09	90.09	90.06	90.06	245,811	-0.02(-0.02%)
Feb 12, 2019	90.08	90.08	90.06	90.08	342,414	+0.02(+0.02%)
Feb 11, 2019	90.08	90.08	90.05	90.06	128,797	-0.01(-0.01%)
Feb 08, 2019	90.07	90.07	90.06	90.07	258,720	+0.00(+0.00%)
Feb 07, 2019	90.06	90.10	90.05	90.07	520,090	+0.05(+0.05%)
Feb 06, 2019	90.04	90.04	90.02	90.02	283,250	-0.02(-0.02%)
Feb 05, 2019	90.03	90.04	90.01	90.04	217,663	+0.01(+0.01%)
Feb 04, 2019	90.03	90.03	90.01	90.03	265,338	+0.01(+0.01%)
Feb 01, 2019	90.00	90.02	90.00	90.02	828,750	+0.03(+0.03%)
Jan 31, 2019	90.02	90.02	90.00	90.00	920,525	+0.00(+0.00%)
Jan 30, 2019	89.99	90.00	89.97	90.00	322,521	+0.04(+0.04%)
Jan 29, 2019	89.97	89.98	89.96	89.96	204,961	+0.00(+0.00%)
Jan 28, 2019	89.98	89.98	89.95	89.96	408,216	+0.00(+0.00%)
Jan 25, 2019	89.95	89.97	89.95	89.96	271,154	-0.01(-0.01%)
Jan 24, 2019	89.94	89.98	89.94	89.97	367,824	+0.02(+0.02%)
Jan 23, 2019	89.93	89.95	89.93	89.95	284,836	+0.00(+0.01%)
Jan 22, 2019	89.94	89.94	89.92	89.94	1,257,817	+0.03(+0.03%)
Jan 18, 2019	89.91	89.93	89.91	89.92	378,324	-0.02(-0.02%)
Jan 17, 2019	89.93	89.93	89.91	89.93	1,086,005	+0.04(+0.05%)
Jan 16, 2019	89.90	89.90	89.88	89.89	277,797	+0.00(+0.00%)
Jan 15, 2019	89.90	89.90	89.88	89.89	268,083	+0.02(+0.02%)
Jan 14, 2019	89.87	89.89	89.87	89.87	383,685	+0.01(+0.01%)
Jan 11, 2019	89.86	89.88	89.86	89.86	274,942	+0.00(+0.00%)
Jan 10, 2019	89.86	89.88	89.84	89.86	513,717	+0.02(+0.03%)
Jan 09, 2019	89.84	89.87	89.84	89.84	579,833	-0.01(-0.02%)
Jan 08, 2019	89.84	89.85	89.84	89.85	571,040	+0.01(+0.01%)
Jan 07, 2019	89.86	89.86	89.84	89.84	725,464	+0.02(+0.02%)
Jan 04, 2019	89.85	89.85	89.83	89.83	1,875,134	-0.01(-0.01%)
Jan 03, 2019	89.84	89.86	89.82	89.84	763,368	+0.04(+0.04%)
Jan 02, 2019	89.80	89.83	89.80	89.80	369,969	-0.01(-0.01%)
Dec 31, 2018	89.82	89.82	89.78	89.81	748,739	+0.01(+0.01%)
Dec 28, 2018	89.80	89.82	89.76	89.80	1,153,911	-0.01(-0.01%)
Dec 27, 2018	89.81	89.84	89.78	89.81	258,198	+0.06(+0.06%)
Dec 26, 2018	89.77	89.78	89.75	89.75	330,422	-0.02(-0.02%)
Dec 24, 2018	89.77	89.77	89.75	89.77	258,483	-0.04(-0.04%)
Dec 21, 2018	89.76	89.81	89.74	89.81	1,078,911	+0.08(+0.09%)
Dec 20, 2018	89.73	89.76	89.72	89.72	451,091	-0.00(-0.00%)
Dec 19, 2018	89.72	89.74	89.70	89.73	379,490	-0.01(-0.01%)
Dec 18, 2018	89.73	89.73	89.71	89.73	278,526	+0.03(+0.03%)
Dec 17, 2018	89.72	89.72	89.70	89.71	906,822	+0.02(+0.02%)
Dec 14, 2018	89.69	89.72	89.69	89.69	342,970	-0.02(-0.02%)
Dec 13, 2018	89.68	89.72	89.68	89.71	221,925	+0.02(+0.02%)
Dec 12, 2018	89.66	89.69	89.66	89.69	300,810	+0.02(+0.02%)
Dec 11, 2018	89.66	89.69	89.66	89.67	182,316	-0.01(-0.01%)
Dec 10, 2018	89.65	89.68	89.65	89.68	293,786	+0.00(+0.00%)
Dec 07, 2018	89.64	89.68	89.64	89.68	252,456	+0.04(+0.05%)
Dec 06, 2018	89.66	89.68	89.64	89.64	550,584	-0.01(-0.01%)
Dec 04, 2018	89.63	89.64	89.62	89.64	1,045,094	+0.02(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.