Dark

CBND
GS ACCESS CHINA BOND ETF USD DIST
stock LSE

Inactive

Jul 30, 2024

53.01USD+0.227%(+0.12)100,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	53.0400	53.0400	53.0400	53.0100	+0.227%	100,010	0.000%
2024-07-26	52.8900	52.8900	52.8900	52.8900	+0.590%	50,134	+0.227%
2024-07-03	52.4900	52.4900	52.4900	52.5800	+0.324%	590	+0.818%
2024-06-26	52.5700	52.5700	52.5700	52.4100	-0.076%	26	+1.145%
2024-06-24	52.3600	52.3600	52.3600	52.4500	+0.210%	4	+1.068%
2024-06-13	52.2800	52.2800	52.2800	52.3400	-0.210%	300	+1.280%
2024-06-12	52.2200	52.2200	52.2200	52.4500	+0.210%	33	+1.068%
2024-05-15	52.4500	52.4500	52.4500	52.3400	+0.596%	8	+1.280%
2024-04-29	51.8700	51.8700	51.8700	52.0300	-0.134%	32	+1.884%
2024-04-24	51.9900	51.9900	51.9900	52.1000	-0.344%	383	+1.747%
2024-04-23	52.1700	52.1700	52.1700	52.2800	+0.288%	3,218	+1.396%
2024-04-17	52.1000	52.1000	52.1000	52.1300	+0.144%	11	+1.688%
2024-04-12	51.9600	51.9600	51.9600	52.0550	-0.010%	285	+1.835%
2024-04-08	51.9700	51.9700	51.9700	52.0600	+0.231%	104	+1.825%
2024-03-27	51.8100	51.8100	51.8100	51.9400	+0.251%	182	+2.060%
2024-03-26	51.8100	51.8100	51.8100	51.8100	-0.327%	236	+2.316%
2024-03-25	51.8700	51.8700	51.8700	51.9800	+0.183%	197	+1.982%
2024-03-22	51.8600	51.8600	51.8200	51.8850	-0.451%	603	+2.168%
2024-03-20	52.0500	52.0500	52.0500	52.1200	+25.123%	258	+1.708%
2024-02-14	41.7450	41.7450	41.7450	41.6550	-20.239%	1	+27.260%
2024-02-12	52.0600	52.0600	52.0600	52.2250	-0.296%	17	+1.503%
2024-02-02	52.6300	52.6300	52.4600	52.3800	0.000%	377	+1.203%
2024-01-30	52.4200	52.4200	52.3800	52.3800	+0.441%	2,726	+1.203%
2024-01-11	52.2200	52.2200	52.2200	52.1500	-0.496%	201	+1.649%
2023-12-28	52.4500	52.6200	52.4100	52.4100	+1.550%	146	+1.145%
2023-12-11	51.5200	51.5200	51.5200	51.6100	+25.748%	95	+2.713%
2023-12-05	40.9400	40.9400	40.9400	41.0425	+0.085%	233	+29.159%
2023-11-24	41.1000	41.1000	41.1000	41.0075	-20.056%	93	+29.269%
2023-11-17	51.3700	51.3700	51.3700	51.2950	+1.144%	3,750	+3.343%
2023-11-10	50.6700	50.6700	50.6700	50.7150	-0.098%	48	+4.525%
2023-11-08	50.6400	50.6400	50.6400	50.7650	-0.138%	3,941	+4.422%
2023-11-06	50.8900	50.8900	50.8900	50.8350	+0.843%	15	+4.279%
2023-10-30	50.3200	50.3200	50.3200	50.4100	+0.079%	20	+5.158%
2023-10-27	50.4100	50.4600	50.4100	50.3700	-0.030%	1,229	+5.241%
2023-10-26	50.3100	50.3100	50.3100	50.3850	+21.468%	1,410	+5.210%
2023-10-25	41.3450	41.5650	41.3450	41.4800	-17.690%	108	+27.797%
2023-10-24	50.3100	50.3100	50.3100	50.3950	-0.079%	97	+5.189%
2023-10-23	50.2800	50.3300	50.2800	50.4350	-0.059%	1,531	+5.106%
2023-10-20	50.4700	50.5200	50.4700	50.4650	+21.830%	517	+5.043%
2023-10-18	41.4450	41.4500	41.4450	41.4225	+0.066%	58	+27.974%
2023-10-16	41.5550	41.5550	41.5550	41.3950	-17.794%	52	+28.059%
2023-10-02	50.2800	50.2800	50.2800	50.3550	-0.327%	120	+5.273%
2023-09-29	50.4600	50.6000	50.4600	50.5200	+22.184%	126	+4.929%
2023-09-28	41.3200	41.3200	41.3200	41.3475	+0.291%	395	+28.206%
2023-09-25	41.1000	41.1000	41.1000	41.2275	-18.378%	104	+28.579%
2023-09-18	50.4200	50.4200	50.4200	50.5100	+25.172%	12	+4.950%
2023-09-11	40.2950	40.2950	40.2900	40.3525	-19.560%	745	+31.367%
2023-09-08	50.1100	50.1100	50.1100	50.1650	-2.498%	275	+5.671%
2023-08-30	51.3300	51.3300	51.3300	51.4500	-0.068%	297	+3.032%
2023-08-29	51.3400	51.3400	51.3400	51.4850	-0.019%	2,001	+2.962%
2023-08-18	51.4000	51.4000	51.4000	51.4950	+25.644%	679	+2.942%
2023-08-03	40.9300	40.9300	40.9300	40.9850	+0.577%	385	+29.340%
2023-08-01	40.6300	40.6300	40.6300	40.7500	+1.066%	80	+30.086%
2023-07-26	40.4900	40.4900	40.4900	40.3200	-22.282%	1	+31.473%
2023-07-18	51.8500	51.8500	51.8500	51.8800	+29.360%	1	+2.178%
2023-07-10	40.0400	40.0400	40.0400	40.1050	-21.616%	1	+32.178%
2023-06-29	51.1100	51.1100	51.1100	51.1650	-0.107%	2	+3.606%
2023-06-26	51.3200	51.3200	51.3200	51.2200	-0.928%	12	+3.495%
2023-06-19	51.6300	51.6300	51.6300	51.7000	-0.577%	16	+2.534%
2023-06-14	51.9300	51.9300	51.9300	52.0000	+26.367%	5	+1.942%
2023-06-13	41.2000	41.2000	41.2000	41.1500	-20.804%	333	+28.821%
2023-06-06	52.0000	52.0000	52.0000	51.9600	-0.517%	93	+2.021%
2023-05-25	52.3300	52.3300	52.3300	52.2300	-0.172%	9	+1.493%
2023-05-23	52.2500	52.2600	52.2500	52.3200	+24.172%	4,924	+1.319%
2023-05-22	42.0900	42.0900	42.0900	42.1350	-19.766%	52	+25.810%
2023-05-19	52.5100	52.5100	52.5100	52.5150	-1.185%	9	+0.943%
2023-05-04	53.0800	53.0800	53.0800	53.1450	+25.787%	1,000	-0.254%
2023-04-28	42.4900	42.4900	42.4900	42.2500	-20.508%	10	+25.467%
2023-04-21	53.2200	53.2200	53.2200	53.1500	-0.075%	1	-0.263%
2023-04-17	53.3600	53.3600	53.3600	53.1900	-0.225%	34	-0.338%
2023-04-13	53.3800	53.3800	53.3800	53.3100	+24.789%	27	-0.563%
2023-04-11	42.6700	42.6700	42.6700	42.7200	-19.631%	36	+24.087%
2023-03-24	52.9800	53.2300	52.9800	53.1550	+0.056%	319	-0.273%
2023-03-22	52.9500	52.9500	52.9500	53.1250	+0.663%	119	-0.216%
2023-03-15	52.8500	52.8500	52.6600	52.7750	+1.160%	182	+0.445%
2023-03-09	52.2600	52.2600	52.1700	52.1700	+18.072%	224	+1.610%
2023-03-08	44.0500	44.0500	44.0500	44.1850	-16.514%	38	+19.973%
2023-02-27	52.7000	52.8400	52.7000	52.9250	+0.313%	232	+0.161%
2023-02-24	53.0300	53.0300	52.7600	52.7600	-0.818%	1,643	+0.474%
2023-02-23	53.2600	53.2600	53.2600	53.1950	-0.867%	1,090	-0.348%
2023-02-20	53.5800	53.5800	53.5800	53.6600	-0.877%	122	-1.211%
2023-02-06	54.3400	54.3600	54.0700	54.1350	-0.028%	2,865	-2.078%
2023-02-03	54.4200	54.4200	54.4200	54.1500	-0.715%	20	-2.105%
2023-02-01	54.7000	54.7000	54.7000	54.5400	+0.156%	300	-2.805%
2023-01-31	54.5700	54.5700	54.5700	54.4550	+0.489%	27	-2.654%
2023-01-25	54.0000	54.0000	54.0000	54.1900	-0.569%	401	-2.178%
2023-01-16	54.6700	54.6700	54.3600	54.5000	+21.381%	67	-2.734%
2023-01-13	44.9800	45.0100	44.9800	44.9000	-17.281%	475	+18.062%
2023-01-11	54.1100	54.1100	54.1100	54.2800	+1.724%	179	-2.340%
2023-01-04	53.3500	53.3500	53.3500	53.3600	+1.677%	5,358	-0.656%
2022-12-09	52.4600	52.4600	52.4600	52.4800	+2.042%	113	+1.010%
2022-11-30	51.0200	51.6200	51.0200	51.4300	+0.675%	40,480	+3.072%
2022-11-17	50.9800	51.0500	50.9800	51.0850	-1.599%	5,001	+3.768%
2022-11-15	52.0600	52.0600	52.0300	51.9150	+0.251%	67	+2.109%
2022-11-14	52.0000	52.0000	52.0000	51.7850	+0.602%	65,951	+2.366%
2022-11-10	51.0500	51.5900	50.6600	51.4750	+1.880%	1,555	+2.982%
2022-10-31	50.4400	50.4400	50.4400	50.5250	-0.970%	1,034	+4.918%
2022-10-21	50.7200	50.7200	50.7100	51.0200	-0.157%	751	+3.900%
2022-10-17	51.0600	51.2400	50.9800	51.1000	-0.020%	118,686	+3.738%
2022-10-14	51.2300	51.2300	51.2300	51.1100	-0.029%	296	+3.717%
2022-10-13	51.0600	51.0600	51.0600	51.1250	-0.361%	23,425	+3.687%
2022-10-11	51.3200	51.3200	51.3200	51.3100	-0.437%	617	+3.313%
2022-10-07	51.5500	51.5500	51.5500	51.5350	-0.713%	566	+2.862%
2022-10-06	52.1400	52.1400	52.1400	51.9050	+0.241%	242	+2.129%
2022-10-05	52.2400	52.2400	52.2400	51.7800	+13.267%	613	+2.375%
2022-10-03	45.6700	45.6950	45.6700	45.7150	-2.318%	84	+15.958%
2022-09-29	47.3000	47.3300	47.1100	46.8000	-8.325%	6,030	+13.269%
2022-09-27	51.0500	51.0500	51.0500	51.0500	-0.584%	97,271	+3.839%
2022-09-26	51.2800	51.2800	51.1800	51.3500	-0.465%	960	+3.233%
2022-09-23	51.5800	51.6500	51.4500	51.5900	-1.273%	5,351	+2.752%
2022-09-21	52.1300	52.1800	52.1300	52.2550	-0.524%	5,199	+1.445%
2022-09-16	52.3500	52.3800	52.3500	52.5300	-0.095%	5,135	+0.914%
2022-09-15	52.5600	52.5600	52.5600	52.5800	-0.661%	866	+0.818%
2022-09-13	53.2400	53.2400	53.2400	52.9300	-0.057%	602	+0.151%
2022-09-08	53.0100	53.0900	52.8500	52.9600	-0.432%	771	+0.094%
2022-09-05	53.1100	53.1100	53.1100	53.1900	-0.375%	1,724	-0.338%
2022-09-02	53.4300	53.4300	53.4000	53.3900	+0.178%	376	-0.712%
2022-09-01	53.3500	53.4100	53.3300	53.2950	-1.842%	206	-0.535%
2022-08-24	54.1800	54.1800	54.1800	54.2950	-0.394%	63	-2.367%
2022-08-23	54.4300	54.4300	54.4300	54.5100	+0.313%	2,923	-2.752%
2022-08-22	54.4800	54.4800	54.2800	54.3400	-1.074%	518	-2.448%
2022-08-18	54.8000	54.8000	54.8000	54.9300	+0.219%	339	-3.495%
2022-08-17	54.8000	54.9000	54.7300	54.8100	-0.137%	7,741	-3.284%
2022-08-12	54.8100	54.8100	54.8100	54.8850	+0.183%	91	-3.416%
2022-08-09	54.6800	54.6800	54.6800	54.7850	+0.009%	573	-3.240%
2022-08-08	54.8500	54.8500	54.8500	54.7800	+0.101%	32,765	-3.231%
2022-07-29	54.9500	54.9800	54.9500	54.7250	+0.091%	161	-3.134%
2022-07-28	54.7500	54.7500	54.7500	54.6750	+0.229%	188	-3.045%
2022-07-26	54.6300	54.6700	54.6100	54.5500	-0.082%	216	-2.823%
2022-07-22	54.5100	54.5200	54.5000	54.5950	-0.228%	3,735	-2.903%
2022-07-13	54.5700	54.5700	54.4700	54.7200	+0.156%	2,285	-3.125%
2022-07-11	54.6700	54.6700	54.6700	54.6350	-0.256%	562	-2.974%
2022-07-08	54.5500	54.5500	54.5500	54.7750	+0.009%	93	-3.222%
2022-07-01	54.6400	54.7800	54.6400	54.7700	+0.046%	2,015	-3.213%
2022-06-29	54.7200	54.7200	54.7200	54.7450	+22.240%	360	-3.169%
2022-06-28	44.8100	44.8100	44.8100	44.7850	-18.156%	1,000	+18.366%
2022-06-22	54.4300	54.6300	54.4300	54.7200	+22.594%	4,139	-3.125%
2022-06-21	44.4000	44.4000	44.3950	44.6350	-18.549%	300	+18.763%
2022-06-20	54.7400	54.9300	54.6900	54.8000	+0.782%	2,729	-3.266%
2022-06-14	54.3100	54.5600	54.3100	54.3750	-0.848%	486	-2.510%
2022-06-08	54.8100	54.9300	54.6000	54.8400	-0.164%	3,131	-3.337%
2022-06-07	54.9500	54.9500	54.9500	54.9300	-0.209%	222	-3.495%
2022-06-06	54.9700	55.2300	54.9700	55.0450	+0.438%	1,237	-3.697%
2022-06-01	54.9900	55.0000	54.9000	54.8050	-0.463%	82	-3.275%
2022-05-31	55.1600	55.1600	54.9700	55.0600	+0.328%	4,443	-3.723%
2022-05-27	54.6200	54.6200	54.6200	54.8800	+0.901%	801	-3.407%
2022-05-26	54.3900	54.3900	54.3900	54.3900	-0.321%	23	-2.537%
2022-05-25	55.0300	55.0300	55.0300	54.5650	-0.935%	314	-2.850%
2022-05-24	55.0500	55.0500	55.0500	55.0800	+0.824%	121	-3.758%
2022-05-20	54.7000	54.7000	54.5500	54.6300	+0.877%	613	-2.965%
2022-05-18	54.1500	54.2500	54.1400	54.1550	+0.604%	497,020	-2.114%
2022-05-16	53.8000	53.8000	53.8000	53.8300	+0.382%	1,157	-1.523%
2022-05-12	53.8500	53.8500	53.8200	53.6250	-1.225%	220,240	-1.147%
2022-05-11	54.4500	54.4500	54.1100	54.2900	+0.065%	1,589	-2.358%
2022-05-10	54.4000	54.4000	54.2000	54.2550	-0.083%	25,946	-2.295%
2022-05-09	54.2800	54.3200	54.2500	54.3000	-0.650%	101,078	-2.376%
2022-05-06	54.4600	54.6700	54.4600	54.6550	-0.119%	739	-3.010%
2022-05-05	54.8400	54.8400	54.8300	54.7200	-0.346%	188	-3.125%
2022-04-28	54.9700	55.1900	54.9600	54.9100	-0.867%	4,772	-3.460%
2022-04-27	55.6000	55.6000	55.3900	55.3900	-2.414%	10,626	-4.297%
2022-04-20	56.9000	56.9300	56.6800	56.7600	0.000%	35,282	-6.607%
2022-04-19	57.1000	57.2000	56.7600	56.7600	-0.856%	19,611	-6.607%
2022-04-13	57.2200	57.3700	57.2200	57.2500	+30.099%	7,749	-7.406%
2022-04-08	44.2700	44.2700	44.2700	44.0050	-23.289%	54	+20.464%
2022-04-07	57.2800	57.2800	57.2800	57.3650	+0.394%	199	-7.592%
2022-04-05	57.2600	57.2700	57.2600	57.1400	-0.105%	753	-7.228%
2022-04-01	57.1700	57.1700	57.1200	57.2000	+0.342%	4,765	-7.325%
2022-03-28	57.0500	57.0500	56.9700	57.0050	+0.105%	7,060	-7.008%
2022-03-24	56.9900	57.0600	56.9000	56.9450	+0.044%	373,479	-6.910%
2022-03-23	56.9700	56.9700	56.9700	56.9200	-0.193%	112,415	-6.869%
2022-03-16	57.2000	57.2000	57.1800	57.0300	+30.863%	1,661	-7.049%
2022-03-15	43.6000	43.6000	43.6000	43.5800	-23.731%	1,168	+21.638%
2022-03-14	57.2500	57.2600	57.0300	57.1400	-0.227%	9,853	-7.228%
2022-03-11	57.3800	57.3800	57.3500	57.2700	-0.148%	1,441	-7.438%
2022-03-10	57.4000	57.4000	57.4000	57.3550	+0.113%	2,035	-7.576%
2022-03-09	58.4000	58.4000	57.2800	57.2900	-0.078%	98,630	-7.471%
2022-03-03	57.2500	57.2500	57.2500	57.3350	-0.374%	527	-7.543%
2022-03-01	57.5700	57.5700	57.4500	57.5500	+34.967%	504	-7.889%
2022-02-22	42.7500	42.7500	42.7500	42.6400	-26.394%	100	+24.320%
2022-02-21	58.0000	58.0300	58.0000	57.9300	-0.318%	1,272	-8.493%
2022-02-18	58.2000	58.2000	58.1900	58.1150	+0.371%	4,667	-8.784%
2022-02-11	57.8300	57.9800	57.8300	57.9000	-0.258%	5,889	-8.446%
2022-02-09	58.0500	58.0500	58.0500	58.0500	-0.103%	516	-8.682%
2022-02-04	58.2100	58.2100	58.2100	58.1100	-0.077%	513	-8.776%
2022-02-02	58.2200	58.2200	58.1000	58.1550	+0.164%	3,811	-8.847%
2022-02-01	58.1600	58.1600	58.0000	58.0600	+0.190%	1,787	-8.698%
2022-01-31	58.0700	58.0700	57.9500	57.9500	-0.258%	396	-8.525%
2022-01-28	58.1000	58.1500	58.1000	58.1000	+0.190%	8,777	-8.761%
2022-01-27	57.9600	58.0400	57.9600	57.9900	-0.660%	10,942	-8.588%
2022-01-26	58.4500	58.4500	58.4400	58.3750	-0.180%	3,074	-9.191%
2022-01-25	58.5300	58.5300	58.4000	58.4800	+0.206%	61,866	-9.354%
2022-01-24	58.3400	58.3800	58.3400	58.3600	+0.189%	3,770	-9.167%
2022-01-21	58.1800	58.1900	58.1800	58.2500	+0.250%	481	-8.996%
2022-01-20	58.1000	58.1900	58.1000	58.1050	+0.009%	8,108	-8.769%
2022-01-19	58.0700	58.1100	58.0700	58.1000	+0.371%	720	-8.761%
2022-01-18	57.8400	57.9800	57.8400	57.8850	+0.121%	5,508	-8.422%
2022-01-17	57.7400	57.7400	57.7400	57.8150	+0.130%	1,031	-8.311%
2022-01-14	57.7600	57.8000	57.7500	57.7400	+0.226%	63,474	-8.192%
2022-01-13	57.6100	57.6100	57.6100	57.6100	-0.121%	5,761	-7.985%
2022-01-12	57.5600	57.7200	57.5600	57.6800	+0.243%	5,686	-8.096%
2022-01-11	57.5400	57.5400	57.5400	57.5400	+0.122%	3,925	-7.873%
2022-01-10	57.4700	57.4700	57.4700	57.4700	+0.227%	344	-7.761%
2022-01-07	57.4400	57.4400	57.3300	57.3400	+0.087%	18,381	-7.551%
2022-01-06	57.6000	57.6000	57.3500	57.2900	-0.590%	171,770	-7.471%
2022-01-05	57.6200	57.6300	57.6200	57.6300	+0.191%	197,005	-8.017%
2022-01-04	60.0000	60.0000	57.4900	57.5200	+0.052%	27,760	-7.841%
2021-12-30	57.4900	57.4900	57.4900	57.4900	+0.035%	912	-7.793%
2021-12-29	57.4600	57.5000	57.4100	57.4700	+0.201%	2,112	-7.761%
2021-12-24	57.4400	57.4400	57.4400	57.3550	+0.017%	512	-7.576%
2021-12-23	57.3700	57.3900	57.3000	57.3450	+0.044%	601,161	-7.560%
2021-12-22	57.2800	57.3300	57.2800	57.3200	+0.236%	601,567	-7.519%
2021-12-21	57.2000	57.2100	57.1900	57.1850	-1.465%	11,323	-7.301%
2021-12-20	57.1000	57.1700	57.1000	58.0350	+1.513%	3,345	-8.659%
2021-12-17	57.1100	57.2500	57.1100	57.1700	+0.009%	3,948	-7.277%
2021-12-16	57.6000	57.6000	57.1900	57.1650	-1.550%	87,577	-7.268%
2021-12-14	57.3300	57.6300	57.1700	58.0650	+1.619%	30,084	-8.706%
2021-12-13	57.1200	57.1200	57.1200	57.1400	-0.175%	5	-7.228%
2021-12-10	57.2500	57.3100	57.2000	57.2400	+0.193%	4,478	-7.390%
2021-12-09	57.4100	57.4100	57.0100	57.1300	-0.227%	20,385	-7.212%
2021-12-07	57.2400	57.2600	57.1300	57.2600	+0.201%	14,313	-7.422%
2021-12-02	57.0200	57.1000	57.0200	57.1450	+0.009%	436	-7.236%
2021-11-30	57.2300	57.2300	57.2300	57.1400	+0.254%	745	-7.228%
2021-11-29	57.1400	57.1400	56.9500	56.9950	+0.053%	1,029	-6.992%
2021-11-26	57.0600	57.0600	57.0600	56.9650	-0.026%	126	-6.943%
2021-11-25	56.9000	56.9200	56.8900	56.9800	+0.141%	6,510	-6.967%
2021-11-24	56.9200	56.9300	56.9200	56.9000	+0.176%	3,255	-6.837%
2021-11-23	56.9500	56.9500	56.8000	56.8000	-0.246%	43,910	-6.673%
2021-11-22	57.0300	57.0300	56.9600	56.9400	+0.053%	2,662	-6.902%
2021-11-19	56.8900	56.9600	56.8800	56.9100	+0.053%	140	-6.853%
2021-11-18	56.8800	56.8800	56.8800	56.8800	-0.123%	121	-6.804%
2021-11-17	56.9000	56.9000	56.9000	56.9500	+0.291%	500	-6.918%
2021-11-16	56.8100	56.8100	56.8000	56.7850	-0.202%	1,112	-6.648%
2021-11-15	56.9000	56.9200	56.8500	56.9000	+0.106%	7,453	-6.837%
2021-11-12	56.7800	56.9000	56.7800	56.8400	+0.088%	474	-6.738%
2021-11-11	56.7200	56.7900	56.6100	56.7900	-0.106%	2,202	-6.656%
2021-11-10	56.7400	56.8500	56.7400	56.8500	+0.159%	2,407	-6.755%
2021-11-09	56.8500	56.8500	56.7600	56.7600	+0.247%	1,060	-6.607%
2021-11-04	56.5900	56.6400	56.5600	56.6200	+0.088%	4,910	-6.376%
2021-11-03	56.6500	56.6500	56.5900	56.5700	0.000%	1,068	-6.293%
2021-11-02	56.5700	56.5700	56.5700	56.5700	+0.071%	94	-6.293%
2021-11-01	56.5300	56.5300	56.5300	56.5300	+0.328%	103	-6.227%
2021-10-29	56.4300	56.4300	56.4300	56.3450	-0.327%	17	-5.919%
2021-10-28	56.5300	56.5300	56.5300	56.5300	+0.159%	530	-6.227%
2021-10-27	56.4600	56.4900	56.4600	56.4400	-0.195%	1,024	-6.077%
2021-10-26	56.5300	56.5800	56.5300	56.5500	+0.106%	1,589	-6.260%
2021-10-25	56.4700	56.4700	56.4700	56.4900	+0.080%	1,822	-6.160%
2021-10-22	56.5200	56.5200	56.5200	56.4450	+0.009%	5,750	-6.086%
2021-10-21	56.4500	56.4500	56.4500	56.4400	+0.186%	215	-6.077%
2021-10-20	56.4400	56.4400	56.3100	56.3350	-0.213%	1,848	-5.902%
2021-10-19	56.3300	56.3600	56.3000	56.4550	+0.858%	6,234	-6.102%
2021-10-18	55.9400	55.9400	55.9300	55.9750	-0.169%	2,180	-5.297%
2021-10-15	56.1900	56.1900	56.1400	56.0700	0.000%	3,515	-5.457%
2021-10-14	56.0700	56.0700	56.0700	56.0700	+0.036%	553	-5.457%
2021-10-13	56.0500	56.0500	56.0500	56.0500	+0.098%	1,818	-5.424%
2021-10-11	56.1500	56.1500	56.0400	55.9950	-0.347%	3,917	-5.331%
2021-10-08	56.1700	56.4000	56.1400	56.1900	-0.133%	12,532	-5.659%
2021-10-05	56.2500	56.2500	56.1900	56.2650	-0.062%	916	-5.785%
2021-10-04	56.3000	56.3000	56.3000	56.3000	-0.036%	900,381	-5.844%
2021-10-01	56.3700	56.3700	56.3400	56.3200	+0.124%	586	-5.877%
2021-09-30	56.1200	56.1800	56.1200	56.2500	+0.428%	5,859	-5.760%
2021-09-29	55.9600	55.9600	55.9600	56.0100	-0.036%	232,190	-5.356%
2021-09-28	56.1000	56.1000	56.0700	56.0300	-0.080%	11,462	-5.390%
2021-09-27	56.0600	56.0700	56.0600	56.0750	-0.400%	1,082	-5.466%
2021-09-24	56.0000	56.3000	56.0000	56.3000	+0.205%	17,517	-5.844%
2021-09-23	56.1400	56.1400	56.1400	56.1850	+0.268%	10,400	-5.651%
2021-09-22	56.0900	56.0900	56.0900	56.0350	+0.529%	1,047	-5.398%
2021-09-21	55.8000	55.8000	55.7300	55.7400	-0.108%	573	-4.898%
2021-09-20	55.8100	55.8100	55.8100	55.8000	-0.179%	1,132	-5.000%
2021-09-17	55.9400	55.9400	55.9400	55.9000	-0.125%	312	-5.170%
2021-09-16	56.0100	56.0900	56.0100	55.9700	-0.329%	18,590	-5.289%
2021-09-15	56.0900	56.1900	56.0900	56.1550	+0.018%	12,573	-5.601%
2021-09-14	56.0900	56.1700	56.0900	56.1450	+0.161%	6,808	-5.584%
2021-09-13	55.9900	56.0500	55.9900	56.0550	-0.205%	197	-5.432%
2021-09-10	56.2300	56.2400	56.2300	56.1700	+0.348%	780	-5.626%
2021-09-07	56.0400	56.0400	56.0400	55.9750	-0.276%	15	-5.297%
2021-09-06	56.2000	56.2000	56.0300	56.1300	-0.178%	2,402	-5.559%
2021-09-03	56.1800	56.2000	56.1800	56.2300	+0.196%	536	-5.726%
2021-09-02	56.1000	56.1100	56.0400	56.1200	-1.267%	19,760	-5.542%
2021-09-01	56.7900	56.8400	56.7000	56.8400	+0.220%	1,414	-6.738%
2021-08-31	56.7400	56.7500	56.6400	56.7150	+0.363%	3,482	-6.533%
2021-08-27	56.4400	56.5900	56.4000	56.5100	-0.035%	13,793	-6.194%
2021-08-26	56.4400	56.4400	56.4400	56.5300	-0.009%	110	-6.227%
2021-08-25	56.5900	56.5900	56.5900	56.5350	-0.088%	1,026	-6.235%
2021-08-24	56.5700	56.6400	56.5600	56.5850	+0.150%	2,474	-6.318%
2021-08-23	56.4300	56.5000	56.4100	56.5000	+0.142%	17,937	-6.177%
2021-08-20	56.3500	56.3800	56.2800	56.4200	+0.267%	18,598	-6.044%
2021-08-19	56.4600	56.4600	56.4300	56.2700	-0.292%	3,272	-5.793%
2021-08-18	56.4700	56.5300	56.2000	56.4350	+0.080%	144,204	-6.069%
2021-08-17	56.3400	56.3900	56.3400	56.3900	-0.071%	1,360	-5.994%
2021-08-16	56.4700	56.4700	56.4700	56.4300	+0.027%	2,481	-6.061%
2021-08-13	56.3700	56.3800	56.1700	56.4150	+0.222%	164	-6.036%
2021-08-12	56.3900	56.4900	56.2900	56.2900	-0.230%	24,187	-5.827%
2021-08-11	56.3500	56.3500	56.3300	56.4200	+0.098%	447	-6.044%
2021-08-10	56.4300	56.4300	56.3000	56.3650	-0.027%	24,559	-5.952%
2021-08-09	56.4800	56.4800	56.4000	56.3800	-0.239%	11,022	-5.977%
2021-08-06	56.6700	56.6800	56.5400	56.5150	-0.353%	38,418	-6.202%
2021-08-05	56.7300	56.7500	56.6700	56.7150	+0.168%	120,990	-6.533%
2021-08-04	56.5700	56.6400	56.5700	56.6200	+0.115%	5,328	-6.376%
2021-08-03	56.6500	56.6500	56.6500	56.5550	-0.387%	995	-6.268%
2021-08-02	56.5700	56.6900	56.5700	56.7750	+0.309%	1,844	-6.631%
2021-07-30	56.6900	56.7100	56.4200	56.6000	+0.186%	8,382	-6.343%
2021-07-29	56.5000	56.5000	56.4800	56.4950	+0.579%	3,920	-6.169%
2021-07-28	56.0000	56.0000	56.0000	56.1700	+0.348%	30	-5.626%
2021-07-27	56.2300	56.2300	55.9500	55.9750	-0.498%	6,733	-5.297%
2021-07-23	56.2500	56.3100	56.2500	56.2550	-0.036%	2,416	-5.768%
2021-07-22	56.4400	56.4400	56.3000	56.2750	-0.557%	2,459	-5.802%
2021-07-21	56.3000	56.5900	56.2800	56.5900	+0.802%	32,895	-6.326%
2021-07-20	56.1400	56.1400	56.0900	56.1400	+0.170%	914	-5.575%
2021-07-19	56.0900	56.0900	56.0200	56.0450	-0.169%	501,055	-5.415%
2021-07-16	56.2100	56.2200	56.1000	56.1400	-0.178%	904	-5.575%
2021-07-15	56.2300	56.2400	56.1600	56.2400	-0.142%	10,309	-5.743%
2021-07-14	56.1000	56.4000	56.1000	56.3200	+0.196%	503,103	-5.877%
2021-07-13	56.2400	56.2700	56.1400	56.2100	+0.573%	2,871	-5.693%
2021-07-09	55.8600	55.8700	55.8600	55.8900	+0.152%	22,582	-5.153%
2021-07-07	55.8300	55.9100	55.8100	55.8050	+0.315%	6,883	-5.009%
2021-07-06	55.6300	55.6300	55.6300	55.6300	-0.536%	5	-4.710%
2021-07-05	55.9600	55.9600	55.9300	55.9300	+0.413%	365	-5.221%
2021-07-02	55.6800	55.7800	55.6600	55.7000	-0.009%	521	-4.829%
2021-07-01	55.7700	55.7700	55.7700	55.7050	-0.197%	4,149	-4.838%
2021-06-30	55.8700	55.8700	55.8700	55.8150	+0.081%	836	-5.026%
2021-06-29	55.7300	55.7800	55.7300	55.7700	+0.108%	815	-4.949%
2021-06-28	55.8600	55.8600	55.7100	55.7100	-0.161%	45,324	-4.847%
2021-06-25	55.8400	55.8900	55.8300	55.8000	+0.243%	2,081	-5.000%
2021-06-24	55.7000	55.7000	55.7000	55.6650	+0.009%	1,019	-4.770%
2021-06-23	55.5600	55.6600	55.4700	55.6600	+0.270%	256,153	-4.761%
2021-06-22	55.5400	55.6000	55.4400	55.5100	-0.099%	9,176	-4.504%
2021-06-21	55.7100	55.7100	55.5700	55.5650	-0.224%	53,171	-4.598%
2021-06-18	55.8000	55.8000	55.6300	55.6900	+0.036%	1,090	-4.812%
2021-06-17	55.8600	55.8600	55.8100	55.6700	-0.934%	1,137	-4.778%
2021-06-16	56.1900	56.1900	56.1900	56.1950	+0.143%	70	-5.668%
2021-06-15	56.1800	56.2000	56.1500	56.1150	+0.062%	27,757	-5.533%
2021-06-14	56.0800	56.1100	56.0700	56.0800	-0.107%	502	-5.474%
2021-06-11	56.2000	56.2500	56.1100	56.1400	-0.231%	1,251	-5.575%
2021-06-10	56.4100	56.4100	56.2400	56.2700	-0.044%	410,057	-5.793%
2021-06-09	56.2900	56.3200	56.2400	56.2950	+0.178%	11,344	-5.835%
2021-06-08	56.3900	56.3900	56.2400	56.1950	-0.133%	1,381	-5.668%
2021-06-07	56.2400	56.2400	56.2300	56.2700	-0.115%	834	-5.793%
2021-06-04	56.2300	56.3300	56.1500	56.3350	+0.009%	644	-5.902%
2021-06-03	56.3900	56.3900	56.3700	56.3300	-0.336%	645	-5.894%
2021-06-02	56.4700	56.5500	56.4500	56.5200	+0.027%	190,195	-6.210%
2021-06-01	56.6600	56.6600	56.6600	56.5050	-0.150%	3,478	-6.185%
2021-05-28	56.5800	56.6200	56.4600	56.5900	+0.221%	15,804	-6.326%
2021-05-27	56.5200	56.5600	56.4800	56.4650	+0.089%	28,272	-6.119%
2021-05-26	56.4300	56.4300	56.4000	56.4150	+0.436%	20,936	-6.036%
2021-05-24	56.1000	56.1000	56.1000	56.1700	+0.295%	2	-5.626%
2021-05-21	56.0200	56.0800	55.8200	56.0050	+0.071%	412	-5.348%
2021-05-20	55.9300	55.9300	55.9300	55.9650	+0.116%	480	-5.280%
2021-05-19	55.8400	55.9400	55.8300	55.9000	-0.018%	9,801	-5.170%
2021-05-18	55.9600	55.9600	55.9600	55.9100	+0.251%	890	-5.187%
2021-05-17	55.8600	55.8600	55.7200	55.7700	-0.072%	932	-4.949%
2021-05-14	55.8500	55.8900	55.8300	55.8100	+0.188%	214	-5.017%
2021-05-13	55.8800	55.8800	55.7200	55.7050	+0.090%	362,700	-4.838%
2021-05-12	55.8400	55.8500	55.8400	55.6550	-0.545%	62,842	-4.752%
2021-05-11	55.9100	56.0100	55.8800	55.9600	-0.125%	74,227	-5.272%
2021-05-10	55.8600	56.0400	55.8500	56.0300	+0.340%	85,660	-5.390%
2021-05-07	55.6300	55.9000	55.5500	55.8400	+0.594%	41,627	-5.068%
2021-05-06	55.4600	55.5100	55.4300	55.5100	+0.235%	22,512	-4.504%
2021-05-05	55.2800	55.3800	55.2800	55.3800	+0.199%	22,477	-4.280%
2021-05-04	55.4400	55.4500	55.2500	55.2700	-0.208%	6,834	-4.089%
2021-04-30	55.3300	55.4400	55.3300	55.3850	+0.108%	7,283	-4.288%
2021-04-29	55.3900	55.3900	55.2600	55.3250	+0.118%	65,240	-4.184%
2021-04-28	55.2300	55.2800	55.2300	55.2600	+0.136%	83,209	-4.072%
2021-04-27	55.2800	55.2800	55.2100	55.1850	-0.054%	1,144	-3.941%
2021-04-26	55.2200	55.2200	55.2200	55.2150	+0.082%	1,310	-3.993%
2021-04-23	55.2100	55.2500	55.1700	55.1700	-0.054%	3,844	-3.915%
2021-04-22	55.2800	55.2800	55.2800	55.2000	+0.045%	57	-3.967%
2021-04-21	55.2600	55.2600	55.2600	55.1750	+0.227%	3	-3.924%
2021-04-20	55.1500	55.1500	55.1300	55.0500	+0.109%	10,350	-3.706%
2021-04-19	55.0300	55.0500	55.0300	54.9900	+0.283%	4,620	-3.601%
2021-04-16	54.7800	54.8800	54.7800	54.8350	+0.100%	309	-3.328%

.dark-mode .Fh6qv5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fh6qv5{ color: #333333; background-color: white; border: 2px solid #333333; }CBNDGS ACCESS CHINA BOND ETF USD DISTstock LSE

CBND
GS ACCESS CHINA BOND ETF USD DIST
stock LSE