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

14.54 USD -0.10 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.46 15.54 15.37 15.43 363,451 +0.09(+0.59%)
Jan 30, 2017 15.37 15.37 15.31 15.34 150,232 -0.14(-0.90%)
Jan 27, 2017 15.50 15.50 15.38 15.48 163,822 -0.13(-0.83%)
Jan 26, 2017 15.59 15.69 15.58 15.61 196,126 +0.08(+0.52%)
Jan 25, 2017 15.49 15.61 15.47 15.53 192,837 -0.04(-0.26%)
Jan 24, 2017 15.60 15.65 15.55 15.57 308,152 +0.01(+0.06%)
Jan 23, 2017 15.42 15.58 15.42 15.56 172,135 +0.00(+0.00%)
Jan 20, 2017 15.56 15.63 15.54 15.56 172,197 +0.18(+1.17%)
Jan 19, 2017 15.42 15.46 15.34 15.38 68,454 -0.03(-0.19%)
Jan 18, 2017 15.46 15.56 15.30 15.41 185,088 -0.21(-1.34%)
Jan 17, 2017 15.80 15.80 15.60 15.62 172,080 +0.01(+0.06%)
Jan 13, 2017 15.61 15.61 15.61 0 -0.03(-0.19%)
Jan 12, 2017 15.65 15.66 15.52 15.64 227,914 +0.24(+1.56%)
Jan 11, 2017 15.30 15.50 15.09 15.40 308,269 +0.20(+1.32%)
Jan 10, 2017 15.36 15.47 15.17 15.20 155,178 -0.11(-0.72%)
Jan 09, 2017 15.42 15.45 15.29 15.31 781,688 -0.27(-1.73%)
Jan 06, 2017 15.67 15.71 15.54 15.58 193,413 -0.06(-0.38%)
Jan 05, 2017 15.61 15.73 15.51 15.64 300,036 +0.10(+0.64%)
Jan 04, 2017 15.42 15.59 15.34 15.54 426,526 +0.12(+0.78%)
Jan 03, 2017 15.85 15.89 15.37 15.42 2,415,245 -0.25(-1.60%)
Dec 30, 2016 15.67 15.67 15.67 0 -0.02(-0.13%)
Dec 29, 2016 15.69 15.78 15.65 15.69 1,517,914 +0.02(+0.13%)
Dec 28, 2016 15.69 15.71 15.63 15.67 165,061 +0.05(+0.32%)
Dec 27, 2016 15.49 15.67 15.49 15.62 186,554 +0.22(+1.43%)
Dec 23, 2016 15.40 15.40 15.40 0 +0.04(+0.26%)
Dec 22, 2016 15.35 15.43 15.33 15.36 128,160 +0.00(+0.00%)
Dec 21, 2016 15.43 15.49 15.29 15.36 201,088 -0.06(-0.39%)
Dec 20, 2016 15.47 15.50 15.37 15.42 164,053 +0.04(+0.26%)
Dec 19, 2016 15.50 15.50 15.34 15.38 267,452 -0.09(-0.58%)
Dec 16, 2016 15.34 15.49 15.31 15.47 271,858 +0.14(+0.91%)
Dec 15, 2016 15.23 15.39 15.20 15.33 202,675 -0.01(-0.07%)
Dec 14, 2016 15.49 15.61 15.32 15.34 308,452 -0.25(-1.60%)
Dec 13, 2016 15.65 15.65 15.51 15.59 209,692 +0.07(+0.45%)
Dec 12, 2016 15.72 15.77 15.52 15.52 381,780 +0.10(+0.65%)
Dec 09, 2016 15.39 15.43 15.34 15.42 219,574 +0.11(+0.72%)
Dec 08, 2016 15.39 15.39 15.13 15.31 489,465 +0.12(+0.79%)
Dec 07, 2016 15.21 15.31 15.17 15.19 228,765 -0.13(-0.85%)
Dec 06, 2016 15.25 15.38 15.25 15.32 136,130 -0.04(-0.26%)
Dec 05, 2016 15.48 15.50 15.35 15.36 363,983 +0.04(+0.26%)
Dec 02, 2016 15.29 15.34 15.23 15.32 190,312 +0.09(+0.59%)
Dec 01, 2016 15.18 15.37 15.17 15.23 346,748 +0.31(+2.08%)
Nov 30, 2016 14.85 15.04 14.74 14.92 708,244 +0.65(+4.56%)
Nov 29, 2016 14.31 14.37 14.22 14.27 180,525 -0.37(-2.53%)
Nov 28, 2016 14.65 14.76 14.60 14.64 172,230 +0.07(+0.48%)
Nov 25, 2016 14.59 14.68 14.47 14.57 555,012 -0.14(-0.95%)
Nov 23, 2016 14.71 14.71 14.71 0 +0.02(+0.14%)
Nov 22, 2016 14.73 14.80 14.56 14.69 114,310 -0.04(-0.27%)
Nov 21, 2016 14.52 14.74 14.52 14.73 152,380 +0.46(+3.22%)
Nov 18, 2016 14.14 14.28 14.09 14.27 111,133 +0.14(+0.99%)
Nov 17, 2016 14.32 14.36 14.10 14.13 132,597 +0.00(+0.00%)
Nov 16, 2016 14.22 14.29 14.09 14.13 142,654 -0.12(-0.84%)
Nov 15, 2016 14.05 14.28 14.05 14.25 109,077 +0.35(+2.52%)
Nov 14, 2016 13.87 13.92 13.70 13.90 461,750 -0.01(-0.07%)
Nov 11, 2016 14.07 14.14 13.87 13.91 128,380 -0.23(-1.63%)
Nov 10, 2016 14.18 14.26 14.12 14.14 166,934 -0.17(-1.19%)
Nov 09, 2016 14.21 14.35 14.12 14.31 164,794 +0.12(+0.85%)
Nov 08, 2016 14.15 14.29 14.09 14.19 249,296 -0.04(-0.28%)
Nov 07, 2016 14.20 14.24 14.05 14.23 241,666 +0.12(+0.85%)
Nov 04, 2016 14.10 14.20 14.02 14.11 140,404 -0.12(-0.84%)
Nov 03, 2016 14.35 14.37 14.17 14.23 159,529 -0.13(-0.91%)
Nov 02, 2016 14.40 14.45 14.24 14.36 358,585 -0.23(-1.58%)
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.