GS Hedge Industry Vip ETF (NY: GVIP )

92.27 USD -0.93 (-1.00%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 93.33 93.48 92.27 92.27 6,589 -0.93(-1.00%)
Jan 25, 2021 93.86 93.95 91.79 93.21 16,629 -0.36(-0.39%)
Jan 22, 2021 93.53 93.78 93.28 93.57 15,100 -0.29(-0.30%)
Jan 21, 2021 94.18 94.18 93.41 93.85 7,533 -0.02(-0.02%)
Jan 20, 2021 93.49 93.87 93.22 93.87 14,555 +1.53(+1.66%)
Jan 19, 2021 92.54 92.58 91.80 92.33 8,552 +0.73(+0.79%)
Jan 15, 2021 92.54 92.57 91.56 91.61 14,800 -1.06(-1.15%)
Jan 14, 2021 93.69 93.83 92.67 92.67 9,551 -0.32(-0.34%)
Jan 13, 2021 92.71 93.27 92.60 92.99 13,224 +0.40(+0.43%)
Jan 12, 2021 92.39 92.85 91.98 92.59 14,779 +0.20(+0.22%)
Jan 11, 2021 92.39 92.96 92.00 92.39 49,327 -0.74(-0.79%)
Jan 08, 2021 93.01 93.13 92.10 93.13 18,300 +0.70(+0.76%)
Jan 07, 2021 92.10 92.49 92.10 92.43 26,266 +1.62(+1.79%)
Jan 06, 2021 90.91 91.93 90.77 90.81 17,692 -0.06(-0.07%)
Jan 05, 2021 89.86 90.90 89.86 90.87 6,150 +1.05(+1.17%)
Jan 04, 2021 91.76 91.76 88.93 89.82 15,501 -1.37(-1.50%)
Dec 31, 2020 91.19 91.19 91.19 4,429 +0.17(+0.18%)
Dec 30, 2020 90.86 91.11 90.86 91.02 4,429 +0.49(+0.55%)
Dec 29, 2020 90.80 90.80 90.06 90.53 13,277 +0.36(+0.40%)
Dec 28, 2020 90.66 90.66 90.00 90.17 8,260 -0.30(-0.34%)
Dec 24, 2020 90.61 90.72 90.23 90.47 7,300 -0.09(-0.09%)
Dec 23, 2020 91.00 91.00 90.56 90.56 18,356 +0.07(+0.08%)
Dec 22, 2020 90.59 90.67 90.33 90.49 14,530 +0.48(+0.53%)
Dec 21, 2020 89.16 90.05 88.56 90.01 9,795 +0.05(+0.06%)
Dec 18, 2020 90.66 90.66 89.66 89.96 6,700 -0.40(-0.44%)
Dec 17, 2020 90.52 90.58 90.04 90.36 8,300 +0.55(+0.61%)
Dec 16, 2020 89.82 89.91 89.48 89.81 15,376 +0.62(+0.69%)
Dec 15, 2020 89.21 89.21 88.58 89.19 4,022 +0.94(+1.06%)
Dec 14, 2020 89.24 89.24 88.25 88.25 2,975 +0.39(+0.45%)
Dec 11, 2020 87.96 88.15 87.42 87.86 28,900 -0.39(-0.44%)
Dec 10, 2020 86.90 88.30 86.46 88.25 11,030 +0.79(+0.90%)
Dec 09, 2020 88.95 89.15 87.20 87.46 12,433 -1.25(-1.41%)
Dec 08, 2020 88.46 88.87 88.25 88.71 11,751 +0.20(+0.23%)
Dec 07, 2020 88.15 88.55 88.09 88.51 14,226 +0.33(+0.38%)
Dec 04, 2020 87.53 88.22 87.39 88.17 17,000 +1.26(+1.45%)
Dec 03, 2020 87.14 87.43 86.91 86.91 5,918 +0.18(+0.20%)
Dec 02, 2020 86.35 86.79 85.93 86.74 8,437 +0.03(+0.03%)
Dec 01, 2020 87.06 87.14 86.66 86.71 15,630 +0.90(+1.05%)
Nov 30, 2020 86.28 86.44 84.91 85.81 28,214 -0.66(-0.76%)
Nov 27, 2020 86.40 86.55 86.19 86.47 10,500 +0.48(+0.56%)
Nov 25, 2020 86.01 86.04 85.49 85.99 20,400 +0.04(+0.05%)
Nov 24, 2020 85.71 85.95 84.92 85.95 8,257 +1.14(+1.35%)
Nov 23, 2020 84.79 85.02 84.36 84.81 5,519 +0.64(+0.75%)
Nov 20, 2020 84.38 84.73 84.17 84.17 7,800 -0.09(-0.11%)
Nov 19, 2020 83.69 84.29 83.55 84.26 10,363 +0.76(+0.91%)
Nov 18, 2020 84.18 84.36 83.50 83.50 5,131 -0.28(-0.33%)
Nov 17, 2020 83.24 83.96 83.10 83.78 5,536 +0.66(+0.80%)
Nov 16, 2020 83.92 83.92 82.90 83.11 6,204 +0.17(+0.21%)
Nov 13, 2020 82.53 83.06 82.17 82.94 5,500 +0.88(+1.08%)
Nov 12, 2020 82.43 82.55 81.82 82.06 10,822 -0.11(-0.13%)
Nov 11, 2020 81.68 82.17 81.60 82.17 21,307 +1.66(+2.06%)
Nov 10, 2020 80.63 80.85 79.83 80.51 3,793 -1.66(-2.02%)
Nov 09, 2020 84.65 85.31 82.08 82.17 5,667 -0.49(-0.60%)
Nov 06, 2020 82.25 82.68 82.00 82.67 5,100 +0.33(+0.40%)
Nov 05, 2020 82.64 82.64 81.93 82.33 4,827 +2.04(+2.55%)
Nov 04, 2020 79.40 80.77 79.00 80.29 6,227 +2.99(+3.87%)
Nov 03, 2020 76.24 77.50 76.24 77.30 5,301 +1.56(+2.06%)
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.