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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.00	89.04	88.99	88.99	252,015	-0.04(-0.04%)
Apr 27, 2018	89.00	89.03	88.99	89.03	93,772	+0.02(+0.02%)
Apr 26, 2018	89.03	89.03	88.98	89.01	33,062	+0.00(+0.00%)
Apr 25, 2018	89.00	89.01	88.98	89.01	71,404	+0.03(+0.03%)
Apr 24, 2018	89.02	89.02	88.97	88.98	69,815	-0.03(-0.03%)
Apr 23, 2018	89.00	89.01	88.97	89.01	46,546	+0.01(+0.01%)
Apr 20, 2018	89.02	89.02	88.98	89.00	22,871	+0.01(+0.01%)
Apr 19, 2018	88.99	89.00	88.97	88.99	51,471	+0.00(+0.00%)
Apr 18, 2018	88.97	88.99	88.94	88.99	83,376	+0.03(+0.03%)
Apr 17, 2018	88.95	88.98	88.92	88.97	429,543	-0.02(-0.02%)
Apr 16, 2018	89.07	89.07	88.95	88.98	84,209	+0.02(+0.02%)
Apr 13, 2018	88.92	88.97	88.92	88.97	87,866	-0.00(-0.01%)
Apr 12, 2018	88.96	88.97	88.95	88.97	23,671	+0.04(+0.05%)
Apr 11, 2018	88.92	88.96	88.92	88.93	27,828	+0.00(+0.00%)
Apr 10, 2018	88.94	88.97	88.92	88.93	36,221	-0.03(-0.04%)
Apr 09, 2018	88.97	88.97	88.93	88.96	36,594	+0.01(+0.01%)
Apr 06, 2018	88.95	88.98	88.94	88.96	79,114	+0.01(+0.01%)
Apr 05, 2018	88.95	88.97	88.90	88.95	54,599	-0.02(-0.02%)
Apr 04, 2018	88.93	88.97	88.92	88.97	410,014	+0.04(+0.05%)
Apr 03, 2018	88.89	88.93	88.89	88.92	76,838	+0.01(+0.01%)
Apr 02, 2018	88.92	88.95	88.86	88.91	306,745	+0.01(+0.01%)
Mar 29, 2018		88.91	88.91	88.91	0	+0.04(+0.04%)
Mar 28, 2018	88.87	88.91	88.86	88.87	254,147	+0.01(+0.01%)
Mar 27, 2018	88.89	88.91	88.85	88.86	102,272	-0.01(-0.01%)
Mar 26, 2018	88.86	88.88	88.85	88.87	30,823	-0.01(-0.01%)
Mar 23, 2018	88.86	88.90	88.83	88.88	91,389	-0.00(-0.00%)
Mar 22, 2018	88.86	88.90	88.84	88.88	47,359	+0.03(+0.03%)
Mar 21, 2018	88.83	88.86	88.80	88.85	25,163	+0.01(+0.02%)
Mar 20, 2018	88.84	88.84	88.81	88.83	33,204	-0.02(-0.02%)
Mar 19, 2018	88.83	88.85	88.82	88.85	21,293	+0.02(+0.02%)
Mar 16, 2018	88.81	88.86	88.81	88.83	43,781	+0.01(+0.01%)
Mar 15, 2018	88.83	88.83	88.81	88.82	569,180	-0.01(-0.01%)
Mar 14, 2018	88.85	88.85	88.80	88.83	125,230	+0.00(+0.00%)
Mar 13, 2018	88.85	88.85	88.83	88.83	30,853	+0.00(+0.00%)
Mar 12, 2018	88.83	88.85	88.81	88.83	89,239	+0.02(+0.02%)
Mar 09, 2018	88.79	88.83	88.79	88.82	40,150	+0.01(+0.01%)
Mar 08, 2018	88.80	88.83	88.80	88.81	25,952	+0.01(+0.01%)
Mar 07, 2018	88.83	88.83	88.80	88.80	17,319	-0.01(-0.01%)
Mar 06, 2018	88.81	88.83	88.77	88.81	44,574	+0.02(+0.02%)
Mar 05, 2018	88.81	88.83	88.79	88.79	18,661	-0.01(-0.01%)
Mar 02, 2018	88.81	88.83	88.79	88.81	81,913	+0.02(+0.02%)
Mar 01, 2018	88.82	88.82	88.78	88.79	46,754	-0.00(-0.00%)
Feb 28, 2018	88.78	88.82	88.76	88.79	136,426	+0.00(+0.00%)
Feb 27, 2018	88.80	88.80	88.76	88.79	36,738	+0.01(+0.01%)
Feb 26, 2018	88.76	88.80	88.76	88.78	38,237	+0.00(+0.00%)
Feb 23, 2018	88.78	88.80	88.76	88.78	134,208	+0.01(+0.01%)
Feb 22, 2018	88.76	88.78	88.75	88.77	53,030	+0.02(+0.02%)
Feb 21, 2018	88.76	88.78	88.75	88.76	21,812	+0.01(+0.01%)
Feb 20, 2018	88.73	88.76	88.73	88.75	18,294	-0.01(-0.01%)
Feb 16, 2018		88.76	88.76	88.76	0	+0.01(+0.01%)
Feb 15, 2018	88.75	88.76	88.73	88.75	31,674	+0.01(+0.01%)
Feb 14, 2018	88.74	88.74	88.71	88.74	53,624	+0.00(+0.00%)
Feb 13, 2018	88.74	88.76	88.74	88.74	17,766	-0.01(-0.01%)
Feb 12, 2018	88.73	88.76	88.71	88.75	74,196	+0.04(+0.04%)
Feb 09, 2018	88.72	88.75	88.69	88.71	157,342	+0.00(+0.00%)
Feb 08, 2018	88.74	88.76	88.70	88.71	103,702	+0.00(+0.00%)
Feb 07, 2018	88.72	88.74	88.72	88.71	38,218	-0.01(-0.01%)
Feb 06, 2018	88.73	88.75	88.70	88.72	193,328	-0.01(-0.01%)
Feb 05, 2018		88.70	88.75	88.73	75,975	+0.02(+0.03%)
Feb 02, 2018	88.76	88.76	88.70	88.70	47,512	-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.