Goldman Sachs Access China Government Bond UCITS ETF (CBND.L) LSE

53.97

+0.02(+0.04%)

Updated at September 08 08:18AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	53.78	53.95	53.95	53.95	53.77	3,202
September 04, 2025	53.88	53.9	53.9	53.9	53.88	1,500
September 03, 2025	53.92	53.92	53.92	53.92	53.92	0
September 02, 2025	53.75	53.86	53.86	53.86	53.75	5,000
September 01, 2025	53.8	53.81	53.81	53.99	53.8	3
August 29, 2025	53.78	53.9	53.9	53.95	53.78	0
August 28, 2025	54.51	54.37	54.37	54.59	54.37	30
August 27, 2025	54.39	54.34	54.34	54.39	54.17	1,500
August 26, 2025	53.67	54.3	54.3	54.33	53.67	0
August 22, 2025	54	54.18	54.18	54.18	54	2,001
August 21, 2025	54.16	54.05	54.05	54.16	54.02	800
August 20, 2025	53.97	54.04	54.04	54.04	53.94	0
August 19, 2025	53.95	54.06	54.06	54.17	53.95	1,011
August 18, 2025	54.01	54.01	54.01	54.01	54.01	0
August 15, 2025	54.14	54.14	54.14	54.14	54.14	0
August 14, 2025	54.39	54.19	54.19	54.39	54.02	0
August 13, 2025	54.36	54.22	54.22	54.36	54.22	0
August 12, 2025	54.2	54.18	54.18	54.2	54.18	0
August 11, 2025	54.36	54.15	54.15	54.37	54.15	0
August 08, 2025	54.18	54.24	54.24	54.24	54.18	1,848
August 07, 2025	54.4	54.33	54.33	54.4	54.33	0
August 06, 2025	54.32	54.29	54.29	54.32	54.29	0
August 05, 2025	54.34	54.26	54.26	54.34	54.26	0
August 04, 2025	54.4	54.28	54.28	54.4	54.28	0
August 01, 2025	53.92	54.2	54.2	54.34	53.92	0
July 31, 2025	54.24	54.1	54.1	54.24	54.1	0
July 30, 2025	54.43	54.05	54.05	54.43	54.05	0
July 29, 2025	54.29	54.16	54.16	54.29	54.16	0
July 28, 2025	54.41	54.22	54.22	54.41	54.22	0
July 25, 2025	54.4	54.28	54.28	54.4	54.28	0
July 24, 2025	54.49	54.37	54.37	54.53	54.27	3
July 23, 2025	54.26	54.46	54.46	54.52	54.26	1
July 22, 2025	54.43	54.39	54.39	54.49	54.39	1
July 21, 2025	54.54	54.44	54.44	54.54	54.44	0
July 18, 2025	54.44	54.44	54.44	54.44	54.44	0
July 17, 2025	54.39	54.39	54.39	54.39	54.39	0
July 16, 2025	54.48	54.43	54.43	54.48	54.43	2
July 15, 2025	54.54	54.36	54.36	54.54	54.32	15
July 14, 2025	54.5	54.41	54.41	54.5	54.41	2
July 11, 2025	54.42	54.42	54.42	54.42	54.42	0
July 10, 2025	54.28	54.36	54.36	54.36	54.28	4
July 09, 2025	54.4	54.4	54.4	54.4	54.4	0
July 08, 2025	54.4	54.4	54.4	54.4	54.4	0
July 07, 2025	54.36	54.49	54.49	54.59	54.36	0
July 04, 2025	54.46	54.55	54.55	54.55	54.46	0
July 03, 2025	54.66	54.47	54.47	54.66	54.47	0
July 02, 2025	54.61	54.54	54.54	54.61	54.54	0
July 01, 2025	54.44	54.44	54.44	54.44	54.44	0
June 30, 2025	54.56	54.45	54.45	54.56	54.34	0
June 27, 2025	54.55	54.39	54.39	54.55	54.31	2
June 26, 2025	54.54	54.43	54.43	54.54	54.3	0
June 25, 2025	54.52	54.34	54.34	54.52	54.34	0
June 24, 2025	54.48	54.44	54.44	54.48	54.29	3
June 23, 2025	54.44	54.39	54.39	54.44	54.39	0
June 20, 2025	54.44	54.37	54.37	54.44	54.37	0
June 19, 2025	54.01	54.32	54.32	54.41	54.01	0
June 18, 2025	54.39	54.29	54.29	54.39	54.29	0
June 17, 2025	54.2	54.29	54.29	54.29	54.2	4
June 16, 2025	54.19	54.28	54.28	54.38	54.19	0
June 13, 2025	54.27	54.27	54.27	54.27	54.27	0