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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	89.28	89.31	89.28	89.31	629,736	+0.01(+0.01%)
Sep 27, 2018	89.30	89.31	89.27	89.30	362,587	+0.02(+0.03%)
Sep 26, 2018	89.28	89.28	89.25	89.27	96,857	+0.01(+0.01%)
Sep 25, 2018	89.25	89.28	89.25	89.26	167,306	-0.01(-0.01%)
Sep 24, 2018	89.24	89.27	89.24	89.27	180,563	+0.00(+0.00%)
Sep 21, 2018	89.26	89.27	89.24	89.27	126,956	+0.01(+0.01%)
Sep 20, 2018	89.25	89.26	89.24	89.26	65,709	+0.04(+0.04%)
Sep 19, 2018	89.25	89.25	89.23	89.23	146,905	-0.02(-0.02%)
Sep 18, 2018	89.24	89.24	89.24	89.24	90,435	+0.00(+0.00%)
Sep 17, 2018	89.24	89.24	89.22	89.24	1,591,298	+0.02(+0.02%)
Sep 14, 2018	89.23	89.24	89.22	89.22	97,572	-0.01(-0.02%)
Sep 13, 2018	89.22	89.24	89.21	89.24	142,992	+0.02(+0.02%)
Sep 12, 2018	89.20	89.22	89.20	89.22	217,685	+0.01(+0.01%)
Sep 11, 2018	89.21	89.22	89.19	89.21	88,214	+0.00(+0.00%)
Sep 10, 2018	89.21	89.21	89.19	89.21	112,011	+0.03(+0.03%)
Sep 07, 2018	89.21	89.21	89.18	89.18	105,872	-0.03(-0.03%)
Sep 06, 2018	89.19	89.22	89.18	89.21	69,790	+0.02(+0.02%)
Sep 05, 2018	89.18	89.19	89.16	89.19	71,849	+0.01(+0.01%)
Sep 04, 2018	89.16	89.18	89.16	89.18	515,862	-0.00(-0.00%)
Aug 31, 2018		89.18	89.18	89.18	0	+0.01(+0.01%)
Aug 30, 2018	89.18	89.18	89.16	89.18	76,489	+0.02(+0.02%)
Aug 29, 2018	89.17	89.17	89.14	89.16	284,238	+0.00(+0.00%)
Aug 28, 2018	89.14	89.16	89.14	89.16	81,229	+0.00(+0.00%)
Aug 27, 2018	89.15	89.16	89.13	89.16	193,951	+0.03(+0.03%)
Aug 24, 2018	89.15	89.16	89.13	89.13	159,395	+0.00(+0.00%)
Aug 23, 2018	89.13	89.15	89.12	89.13	102,685	+0.02(+0.02%)
Aug 22, 2018	89.13	89.13	89.11	89.11	145,050	-0.01(-0.01%)
Aug 21, 2018	89.11	89.12	89.10	89.12	64,527	+0.01(+0.01%)
Aug 20, 2018	89.12	89.12	89.10	89.11	57,508	-0.00(-0.01%)
Aug 17, 2018	89.11	89.12	89.10	89.12	144,904	+0.03(+0.04%)
Aug 16, 2018	89.09	89.12	89.09	89.09	36,900	+0.00(+0.00%)
Aug 15, 2018	89.07	89.10	89.07	89.09	90,065	+0.01(+0.01%)
Aug 14, 2018	89.08	89.08	89.07	89.08	34,426	+0.00(+0.00%)
Aug 13, 2018	89.07	89.09	89.07	89.08	516,724	-0.01(-0.01%)
Aug 10, 2018	89.08	89.09	89.06	89.09	57,624	+0.01(+0.01%)
Aug 09, 2018	89.08	89.09	89.05	89.08	135,921	+0.03(+0.03%)
Aug 08, 2018	89.07	89.07	89.04	89.05	67,035	-0.01(-0.01%)
Aug 07, 2018	89.04	89.06	89.03	89.06	61,171	+0.03(+0.03%)
Aug 06, 2018	89.05	89.05	89.03	89.03	161,361	-0.03(-0.03%)
Aug 03, 2018	89.04	89.06	89.02	89.06	161,641	+0.02(+0.02%)
Aug 02, 2018	89.02	89.06	89.02	89.04	103,366	+0.04(+0.04%)
Aug 01, 2018	89.10	89.10	89.00	89.01	1,730,472	-0.06(-0.06%)
Jul 31, 2018	89.04	89.12	88.99	89.06	224,905	+0.06(+0.07%)
Jul 30, 2018	89.05	89.07	89.00	89.00	107,950	-0.02(-0.02%)
Jul 27, 2018	89.05	89.05	88.99	89.02	57,483	+0.01(+0.02%)
Jul 26, 2018	89.04	89.04	88.99	89.01	152,712	+0.00(+0.00%)
Jul 25, 2018	89.10	89.10	88.98	89.00	57,342	+0.00(+0.00%)
Jul 24, 2018	88.97	89.02	88.97	89.00	40,487	+0.01(+0.02%)
Jul 23, 2018	89.02	89.02	88.94	88.99	107,141	-0.01(-0.01%)
Jul 20, 2018	88.99	89.00	88.96	89.00	802,220	+0.00(+0.00%)
Jul 19, 2018	89.00	89.02	88.95	88.99	131,370	+0.06(+0.07%)
Jul 18, 2018	88.94	88.98	88.93	88.93	218,485	-0.02(-0.02%)
Jul 17, 2018	88.94	88.97	88.94	88.95	138,006	-0.01(-0.01%)
Jul 16, 2018	88.97	88.98	88.95	88.96	97,624	+0.02(+0.02%)
Jul 13, 2018	88.96	88.96	88.92	88.94	74,849	-0.04(-0.05%)
Jul 12, 2018	88.96	88.98	88.95	88.98	87,730	+0.06(+0.07%)
Jul 11, 2018	88.91	88.97	88.90	88.92	335,464	+0.01(+0.01%)
Jul 10, 2018	88.93	88.96	88.89	88.91	125,319	-0.02(-0.02%)
Jul 09, 2018	88.94	88.96	88.91	88.93	362,142	+0.01(+0.01%)
Jul 06, 2018	88.96	88.96	88.91	88.92	59,389	-0.03(-0.03%)
Jul 05, 2018	88.91	88.95	88.88	88.95	108,809	+0.03(+0.04%)
Jul 03, 2018		88.91	88.91	88.91	0	+0.06(+0.06%)

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.