Goldman Sachs Access Inflation Protected USD Bond ETF

GTIP
🏛️ usa →
49.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.38 48.47 48.38 48.44 0.0M
2022-12-29 48.50 48.58 48.50 48.57 0.0M
2022-12-28 48.54 48.56 48.37 48.38 0.0M
2022-12-27 48.56 48.63 48.42 48.42 0.0M
2022-12-23 48.75 48.81 48.70 48.74 0.0M
2022-12-22 49.09 49.11 48.84 48.86 0.0M
2022-12-21 49.11 49.15 48.98 49.11 0.0M
2022-12-20 48.78 48.92 48.77 48.86 0.1M
2022-12-19 48.96 48.96 48.86 48.88 0.0M
2022-12-16 49.01 49.20 49.01 49.04 0.0M
2022-12-15 49.15 49.31 49.11 49.30 0.0M
2022-12-14 49.30 49.31 49.13 49.27 0.0M
2022-12-13 49.52 49.60 49.35 49.35 0.0M
2022-12-12 49.37 49.37 49.24 49.26 0.0M
2022-12-09 49.45 49.45 49.25 49.27 0.0M
2022-12-08 49.72 49.74 49.65 49.74 0.0M
2022-12-07 49.60 49.74 49.53 49.74 0.0M
2022-12-06 49.52 49.56 49.41 49.53 0.0M
2022-12-05 49.67 49.67 49.44 49.52 0.0M
2022-12-02 49.46 50.02 49.35 50.01 0.0M
2022-12-01 49.39 49.63 49.35 49.63 0.0M
2022-11-30 48.43 49.11 48.42 49.11 0.0M
2022-11-29 48.48 48.54 48.41 48.41 0.0M
2022-11-28 48.74 48.79 48.60 48.63 0.0M
2022-11-25 48.75 48.75 48.69 48.73 0.0M
2022-11-23 48.54 48.77 48.49 48.77 0.0M
2022-11-22 48.50 48.57 48.44 48.52 0.0M
2022-11-21 48.19 48.34 48.15 48.33 0.1M
2022-11-18 48.27 48.30 48.05 48.08 0.0M
2022-11-17 48.31 48.36 48.24 48.31 0.0M
2022-11-16 48.57 48.63 48.56 48.61 0.1M
2022-11-15 48.41 48.52 48.38 48.50 0.0M
2022-11-14 48.49 48.49 48.18 48.20 0.0M
2022-11-11 48.43 48.56 48.43 48.56 0.0M
2022-11-10 48.18 48.57 48.18 48.57 0.0M
2022-11-09 47.89 47.96 47.68 47.79 0.0M
2022-11-08 47.87 48.01 47.86 47.90 0.0M
2022-11-07 47.86 47.90 47.82 47.82 0.0M
2022-11-04 47.70 47.82 47.67 47.80 0.0M
2022-11-03 47.72 47.85 47.62 47.62 0.0M
2022-11-02 48.33 48.44 48.13 48.13 0.0M
2022-11-01 48.53 48.54 48.18 48.22 0.0M
2022-10-31 48.22 48.32 48.07 48.19 0.0M
2022-10-28 48.44 48.44 48.21 48.27 0.0M
2022-10-27 48.30 48.39 48.21 48.36 0.0M
2022-10-26 48.07 48.29 47.94 47.99 0.0M
2022-10-25 48.10 48.14 48.00 48.07 0.0M
2022-10-24 47.78 48.00 47.78 47.90 0.0M
2022-10-21 47.68 47.88 47.59 47.76 0.0M
2022-10-20 47.69 47.79 47.55 47.67 0.0M
2022-10-19 47.68 47.77 47.62 47.74 0.0M
2022-10-18 48.06 48.14 47.88 47.97 0.0M
2022-10-17 48.25 48.30 48.06 48.08 0.0M
2022-10-14 48.03 48.03 47.79 47.97 0.3M
2022-10-13 47.55 48.01 47.55 47.92 0.1M
2022-10-12 47.93 48.02 47.83 47.97 0.0M
2022-10-11 47.74 48.05 47.73 47.86 0.0M
2022-10-10 47.84 47.86 47.55 47.59 0.0M
2022-10-07 47.69 47.99 47.69 47.89 0.0M
2022-10-06 48.04 48.06 47.85 47.86 0.0M
2022-10-05 48.20 48.21 47.92 48.03 0.0M
2022-10-04 48.48 48.51 48.33 48.40 0.0M
2022-10-03 47.86 48.30 47.86 48.21 0.0M
2022-09-30 47.84 47.90 47.51 47.62 0.0M
2022-09-29 48.21 48.26 47.89 47.92 0.0M
2022-09-28 48.17 48.61 48.05 48.60 0.0M
2022-09-27 48.14 48.14 47.76 47.82 0.0M
2022-09-26 48.72 48.72 48.06 48.10 0.1M
2022-09-23 48.84 48.93 48.76 48.84 0.0M
2022-09-22 49.37 49.37 48.98 49.05 0.0M
2022-09-21 49.55 49.68 49.29 49.58 0.0M
2022-09-20 49.36 49.54 49.36 49.54 0.0M
2022-09-19 49.58 49.70 49.49 49.57 0.0M
2022-09-16 49.92 49.98 49.77 49.79 0.0M
2022-09-15 50.14 50.18 49.96 49.98 0.0M
2022-09-14 50.14 50.27 50.12 50.22 0.0M
2022-09-13 49.96 50.12 49.86 50.10 0.1M
2022-09-12 50.42 50.46 50.13 50.22 0.0M
2022-09-09 50.38 50.46 50.29 50.39 0.0M
2022-09-08 50.52 50.58 50.36 50.37 0.0M
2022-09-07 50.57 50.65 50.51 50.65 0.0M
2022-09-06 50.76 50.76 50.42 50.45 0.0M
2022-09-02 50.79 50.95 50.68 50.89 0.0M
2022-09-01 50.76 50.79 50.60 50.62 0.1M
2022-08-31 52.09 52.11 51.59 51.64 0.0M
2022-08-30 52.12 52.22 52.02 52.13 0.0M
2022-08-29 52.20 52.26 52.16 52.21 0.0M
2022-08-26 52.49 52.49 52.28 52.42 0.0M
2022-08-25 52.45 52.49 52.39 52.44 0.1M
2022-08-24 52.30 52.32 52.19 52.31 0.1M
2022-08-23 52.33 52.45 52.23 52.34 0.0M
2022-08-22 52.36 52.36 52.23 52.27 0.0M
2022-08-19 52.30 52.38 52.29 52.36 0.0M
2022-08-18 52.32 52.50 52.14 52.42 0.0M
2022-08-17 52.26 52.26 52.09 52.14 0.0M
2022-08-16 52.27 52.31 52.14 52.26 0.1M
2022-08-15 52.34 52.38 52.27 52.27 0.0M
2022-08-12 52.32 52.32 52.17 52.31 0.0M
2022-08-11 52.28 52.43 52.11 52.13 0.0M
2022-08-10 52.40 52.55 52.31 52.33 0.0M
2022-08-09 52.53 52.53 52.38 52.39 0.0M
2022-08-08 52.45 52.54 52.43 52.54 0.0M
2022-08-05 52.26 52.28 52.15 52.18 0.0M
2022-08-04 52.62 52.73 52.58 52.71 0.0M
2022-08-03 52.49 52.76 52.33 52.74 0.0M
2022-08-02 52.90 53.06 52.36 52.42 0.1M
2022-08-01 53.03 53.11 52.90 53.07 0.0M
2022-07-29 53.38 53.64 53.33 53.54 0.0M
2022-07-28 53.16 53.26 53.03 53.26 0.1M
2022-07-27 52.51 52.85 52.51 52.74 0.0M
2022-07-26 52.73 52.76 52.41 52.42 0.0M
2022-07-25 52.40 52.54 52.35 52.42 0.0M
2022-07-22 52.38 52.59 52.38 52.53 0.0M
2022-07-21 51.77 52.06 51.77 52.06 0.0M
2022-07-20 52.00 52.01 51.75 51.80 0.0M
2022-07-19 51.89 51.97 51.83 51.84 0.0M
2022-07-18 51.97 51.97 51.81 51.89 0.0M
2022-07-15 51.73 51.96 51.71 51.92 0.0M
2022-07-14 51.46 51.71 51.44 51.66 0.0M
2022-07-13 51.46 51.78 51.46 51.73 0.0M
2022-07-12 51.53 51.68 51.51 51.51 0.0M
2022-07-11 51.58 51.66 51.47 51.51 0.0M
2022-07-08 51.49 51.49 51.35 51.41 0.0M
2022-07-07 51.75 51.76 51.41 51.47 0.0M
2022-07-06 51.99 52.01 51.54 51.55 0.0M
2022-07-05 52.15 52.21 51.97 52.00 0.0M
2022-07-01 51.78 52.14 51.78 52.08 0.0M
2022-06-30 51.85 51.91 51.53 51.55 0.0M
2022-06-29 51.63 51.84 51.49 51.63 0.0M
2022-06-28 51.87 51.90 51.69 51.73 0.0M
2022-06-27 52.13 52.20 51.89 51.90 0.0M
2022-06-24 52.35 52.38 52.21 52.29 0.0M
2022-06-23 52.34 52.42 52.21 52.26 0.0M
2022-06-22 52.07 52.15 52.02 52.12 0.0M
2022-06-21 51.80 51.97 51.77 51.81 0.0M
2022-06-17 52.01 52.01 51.79 52.01 0.0M
2022-06-16 51.49 52.07 51.36 52.01 0.1M
2022-06-15 51.60 52.21 51.53 52.13 0.1M
2022-06-14 51.91 51.91 51.23 51.43 0.1M
2022-06-13 52.38 52.46 51.98 52.12 0.1M
2022-06-10 53.22 53.27 53.00 53.04 0.3M
2022-06-09 53.16 53.29 53.15 53.24 0.0M
2022-06-08 53.31 53.36 53.23 53.24 0.0M
2022-06-07 53.23 53.38 53.23 53.36 0.0M
2022-06-06 53.44 53.44 53.21 53.25 0.0M
2022-06-03 53.23 53.63 53.15 53.63 0.0M
2022-06-02 53.18 53.25 53.11 53.25 0.0M
2022-06-01 53.26 53.33 52.98 53.02 0.0M
2022-05-31 54.08 54.08 53.81 53.87 0.0M
2022-05-27 54.21 54.26 54.16 54.20 0.1M
2022-05-26 53.96 54.13 53.91 54.06 0.0M
2022-05-25 53.87 53.87 53.72 53.83 0.1M
2022-05-24 53.65 53.89 53.65 53.82 0.1M
2022-05-23 53.62 53.71 53.50 53.51 0.1M
2022-05-20 53.64 53.79 53.42 53.69 0.1M
2022-05-19 54.07 54.09 53.56 53.68 0.1M
2022-05-18 53.57 53.98 53.57 53.90 0.1M
2022-05-17 53.70 53.72 53.50 53.51 0.1M
2022-05-16 53.83 53.88 53.75 53.79 0.1M
2022-05-13 53.54 53.76 53.46 53.76 0.1M
2022-05-12 53.84 53.84 53.47 53.50 0.0M
2022-05-11 53.10 53.79 53.00 53.75 0.0M
2022-05-10 53.25 53.42 53.00 53.09 0.1M
2022-05-09 53.36 53.42 53.14 53.33 0.1M
2022-05-06 53.24 53.71 53.24 53.55 0.1M
2022-05-05 53.89 53.92 53.52 53.69 0.1M
2022-05-04 53.82 54.36 53.65 54.24 0.1M
2022-05-03 54.07 54.18 53.84 53.84 0.0M
2022-05-02 54.52 54.55 53.96 54.02 0.1M
2022-04-29 55.19 55.35 54.72 54.74 0.0M
2022-04-28 55.03 55.31 54.96 55.31 0.0M
2022-04-27 55.09 55.10 54.87 54.97 0.0M
2022-04-26 55.00 55.09 54.90 55.06 0.0M
2022-04-25 55.10 55.23 54.92 54.94 0.1M
2022-04-22 55.10 55.38 54.95 54.98 0.1M
2022-04-21 54.92 55.20 54.68 55.20 0.0M
2022-04-20 54.76 55.03 54.70 54.98 0.0M
2022-04-19 54.78 54.82 54.55 54.59 0.1M
2022-04-18 54.81 54.94 54.81 54.85 0.0M
2022-04-14 54.81 55.00 54.74 55.00 0.0M
2022-04-13 54.99 55.09 54.85 54.87 0.0M
2022-04-12 55.14 55.28 54.97 54.98 0.0M
2022-04-11 54.76 54.98 54.75 54.98 0.0M
2022-04-08 54.98 55.07 54.92 55.07 0.0M
2022-04-07 55.01 55.12 54.90 55.00 0.0M
2022-04-06 55.17 55.24 54.80 55.07 0.0M
2022-04-05 55.68 55.68 55.29 55.32 0.1M
2022-04-04 55.85 55.85 55.67 55.71 0.0M
2022-04-01 55.64 55.96 55.50 55.76 0.0M
2022-03-31 56.60 56.83 56.36 56.38 0.1M
2022-03-30 56.40 56.65 56.36 56.60 0.1M
2022-03-29 56.34 56.55 56.32 56.34 0.0M
2022-03-28 56.62 56.79 56.56 56.57 0.0M
2022-03-25 56.72 56.74 56.54 56.63 0.0M
2022-03-24 57.21 57.27 56.96 56.98 0.1M
2022-03-23 56.86 57.37 56.86 57.37 0.1M
2022-03-22 56.83 56.93 56.62 56.62 0.0M
2022-03-21 57.09 57.28 56.83 56.91 0.0M
2022-03-18 57.35 57.62 57.29 57.39 0.1M
2022-03-17 57.08 57.57 56.99 57.57 0.1M
2022-03-16 57.02 57.13 56.44 56.79 0.1M
2022-03-15 57.62 57.63 57.12 57.12 0.3M
2022-03-14 57.87 57.87 57.57 57.57 0.0M
2022-03-11 57.96 58.22 57.93 58.22 0.0M
2022-03-10 57.63 57.88 57.39 57.78 0.1M
2022-03-09 58.11 58.11 57.69 57.92 0.1M
2022-03-08 58.28 58.61 58.11 58.49 0.1M
2022-03-07 57.92 58.25 57.87 58.13 0.1M
2022-03-04 57.78 58.12 57.78 57.85 0.0M
2022-03-03 57.59 57.68 57.43 57.43 0.0M
2022-03-02 57.77 57.80 57.51 57.52 0.0M
2022-03-01 57.65 58.05 57.63 57.87 0.0M
2022-02-28 56.85 57.60 56.85 57.56 0.1M
2022-02-25 56.72 56.72 56.43 56.59 0.1M
2022-02-24 57.08 57.24 56.53 56.64 0.1M
2022-02-23 56.25 56.48 56.21 56.43 0.0M
2022-02-22 56.16 56.35 56.16 56.35 0.0M
2022-02-18 56.18 56.20 56.10 56.19 0.0M
2022-02-17 56.07 56.11 55.86 56.02 0.1M
2022-02-16 55.86 55.98 55.83 55.93 0.0M
2022-02-15 55.82 55.89 55.77 55.78 0.0M
2022-02-14 55.96 56.15 55.89 56.03 0.2M
2022-02-11 55.96 56.16 55.72 56.13 0.1M
2022-02-10 55.95 56.01 55.65 55.65 0.1M
2022-02-09 56.11 56.20 56.06 56.10 0.0M
2022-02-08 55.99 56.09 55.93 55.97 0.0M
2022-02-07 56.06 56.13 55.91 56.09 0.0M
2022-02-04 56.23 56.23 56.06 56.12 0.0M
2022-02-03 56.49 56.57 56.41 56.41 0.0M
2022-02-02 56.74 56.90 56.71 56.78 0.0M
2022-02-01 56.99 56.99 56.72 56.72 0.0M
2022-01-31 57.08 57.20 57.07 57.20 0.0M
2022-01-28 56.97 57.13 56.97 57.10 0.0M
2022-01-27 56.84 56.97 56.76 56.92 0.0M
2022-01-26 57.17 57.17 56.69 56.73 0.0M
2022-01-25 57.15 57.24 57.00 57.03 0.0M
2022-01-24 57.16 57.21 57.00 57.15 0.0M
2022-01-21 56.93 57.05 56.85 57.04 0.1M
2022-01-20 56.76 56.87 56.67 56.67 0.0M
2022-01-19 56.76 56.78 56.59 56.59 0.0M
2022-01-18 56.86 56.86 56.72 56.72 0.0M
2022-01-14 57.14 57.17 56.97 57.00 0.0M
2022-01-13 57.15 57.32 57.15 57.26 0.0M
2022-01-12 57.54 57.55 57.22 57.23 0.0M
2022-01-11 57.27 57.59 57.20 57.59 0.0M
2022-01-10 57.04 57.20 56.98 57.20 0.0M
2022-01-07 57.21 57.21 57.07 57.14 0.0M
2022-01-06 57.25 57.25 57.05 57.20 0.1M
2022-01-05 57.95 57.95 57.45 57.45 0.0M
2022-01-04 58.13 58.14 57.83 57.92 0.1M
2022-01-03 58.35 58.35 58.12 58.16 0.1M