S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

14.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.06 52.80 51.33 52.50 64,800 -0.01(-0.02%)
Jan 30, 2008 52.74 52.74 52.12 52.51 167,300 +0.00(+0.00%)
Jan 29, 2008 52.31 52.55 52.04 52.51 324,100 +0.33(+0.63%)
Jan 28, 2008 51.41 52.20 51.00 52.18 187,913 +0.39(+0.75%)
Jan 25, 2008 51.79 51.97 51.40 51.79 93,364 +1.06(+2.09%)
Jan 24, 2008 50.46 51.09 50.15 50.73 121,160 +0.87(+1.74%)
Jan 23, 2008 49.58 50.44 49.45 49.86 237,533 -0.61(-1.21%)
Jan 22, 2008 50.00 51.22 49.96 50.47 555,317 -0.98(-1.90%)
Jan 21, 2008 51.73 51.85 51.13 51.45 0 +0.00(+0.00%)
Jan 18, 2008 51.73 51.85 51.13 51.45 100,112 +0.35(+0.69%)
Jan 17, 2008 52.07 52.15 51.07 51.10 214,135 -0.25(-0.49%)
Jan 16, 2008 51.73 51.92 50.89 51.35 229,100 -1.04(-1.99%)
Jan 15, 2008 52.57 52.57 51.89 52.39 146,800 -0.97(-1.82%)
Jan 14, 2008 52.82 53.36 52.73 53.36 212,250 +0.71(+1.35%)
Jan 11, 2008 52.51 52.73 52.02 52.65 86,200 -0.11(-0.21%)
Jan 10, 2008 52.70 52.96 52.34 52.76 75,100 -0.74(-1.38%)
Jan 09, 2008 53.71 54.23 53.07 53.50 245,700 -0.20(-0.37%)
Jan 08, 2008 53.81 54.16 53.49 53.70 340,600 +1.02(+1.94%)
Jan 07, 2008 54.05 54.05 52.64 52.68 227,200 -1.62(-2.98%)
Jan 04, 2008 54.40 55.02 53.73 54.30 194,100 -0.36(-0.66%)
Jan 03, 2008 54.64 55.15 54.32 54.66 165,031 +0.00(+0.00%)
Jan 02, 2008 53.75 54.90 53.50 54.66 361,100 +1.92(+3.64%)
Jan 01, 2008 52.86 53.85 52.25 52.74 47,021 +0.00(+0.00%)
Dec 31, 2007 52.86 53.85 52.25 52.74 47,021 -0.07(-0.13%)
Dec 28, 2007 53.27 53.37 52.49 52.81 97,961 -0.32(-0.60%)
Dec 27, 2007 52.53 53.26 52.53 53.13 78,892 -0.14(-0.26%)
Dec 26, 2007 52.73 53.27 52.44 53.27 58,000 +1.07(+2.05%)
Dec 24, 2007 51.75 52.20 51.50 52.20 185,000 +0.45(+0.87%)
Dec 21, 2007 51.42 51.84 51.10 51.75 45,400 +0.62(+1.21%)
Dec 20, 2007 51.20 51.30 50.73 51.13 75,300 +0.25(+0.49%)
Dec 19, 2007 50.89 51.59 50.83 50.88 61,400 -0.08(-0.16%)
Dec 18, 2007 51.27 51.54 50.23 50.96 63,500 +0.48(+0.95%)
Dec 17, 2007 50.60 51.10 50.42 50.48 91,200 -1.02(-1.98%)
Dec 14, 2007 51.66 51.66 50.78 51.50 62,337 -0.15(-0.29%)
Dec 13, 2007 51.83 51.96 51.30 51.65 126,100 -0.13(-0.25%)
Dec 12, 2007 50.65 52.10 50.59 51.78 67,500 +1.76(+3.52%)
Dec 11, 2007 50.15 50.33 49.31 50.02 54,700 +0.53(+1.07%)
Dec 10, 2007 50.00 50.21 49.12 49.49 34,500 -0.44(-0.88%)
Dec 07, 2007 50.00 50.00 49.10 49.93 69,600 -0.57(-1.13%)
Dec 06, 2007 48.45 50.50 48.45 50.50 277,850 +1.41(+2.87%)
Dec 05, 2007 50.00 50.00 48.90 49.09 262,900 +0.19(+0.39%)
Dec 04, 2007 50.24 50.49 48.86 48.90 119,917 -1.21(-2.41%)
Dec 03, 2007 49.80 50.11 48.72 50.11 219,099 +0.34(+0.68%)
Nov 30, 2007 51.84 51.84 49.31 49.77 203,375 -0.97(-1.91%)
Nov 29, 2007 50.16 51.42 50.16 50.74 58,255 -0.06(-0.12%)
Nov 28, 2007 52.25 52.25 49.76 50.80 79,568 -0.77(-1.49%)
Nov 27, 2007 53.24 53.24 51.12 51.57 207,670 -0.88(-1.68%)
Nov 26, 2007 53.25 53.32 52.45 52.45 131,020 -0.30(-0.57%)
Nov 23, 2007 53.34 53.34 52.55 52.75 115,748 +0.26(+0.50%)
Nov 21, 2007 53.01 53.01 52.07 52.49 115,333 -0.51(-0.96%)
Nov 20, 2007 52.06 53.00 51.69 53.00 93,694 +1.45(+2.81%)
Nov 19, 2007 51.63 51.65 51.04 51.55 32,353 +0.06(+0.12%)
Nov 16, 2007 51.86 51.86 50.98 51.49 37,588 +0.39(+0.76%)
Nov 15, 2007 51.61 51.61 50.26 51.10 68,099 -0.22(-0.43%)
Nov 14, 2007 50.38 51.49 50.38 51.32 25,806 +0.95(+1.89%)
Nov 13, 2007 51.80 51.80 49.74 50.37 102,149 -1.03(-2.00%)
Nov 12, 2007 52.50 52.50 50.85 51.40 246,642 -0.99(-1.89%)
Nov 09, 2007 51.91 52.47 51.68 52.39 63,809 +0.29(+0.56%)
Nov 08, 2007 52.78 53.00 51.76 52.10 182,400 -0.10(-0.19%)
Nov 07, 2007 53.00 53.02 51.75 52.20 161,300 -0.47(-0.89%)
Nov 06, 2007 52.45 52.75 52.27 52.67 82,700 +0.75(+1.44%)
Nov 05, 2007 51.44 52.26 51.22 51.92 108,000 -0.83(-1.57%)
Nov 02, 2007 51.60 52.75 51.42 52.75 316,500 +1.40(+2.73%)
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.