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

14.24 USD +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:53 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 26.49 26.72 25.61 25.65 0 -0.77(-2.91%)
Jan 29, 2009 25.70 26.54 25.60 26.42 484,243 +0.13(+0.49%)
Jan 28, 2009 25.98 26.60 25.55 26.29 669,539 -0.02(-0.08%)
Jan 27, 2009 26.49 26.56 26.02 26.31 733,254 -0.74(-2.74%)
Jan 26, 2009 27.10 27.94 26.96 27.05 174,112 +0.32(+1.20%)
Jan 23, 2009 25.78 27.28 25.51 26.73 245,122 +0.77(+2.97%)
Jan 22, 2009 25.87 26.16 25.29 25.96 153,199 -0.18(-0.69%)
Jan 21, 2009 25.88 26.39 25.54 26.14 198,764 +0.44(+1.71%)
Jan 20, 2009 26.09 26.55 25.28 25.70 172,028 -0.91(-3.42%)
Jan 16, 2009 26.91 27.13 26.42 26.61 195,282 +0.48(+1.84%)
Jan 15, 2009 26.70 27.15 26.10 26.13 574,336 -1.07(-3.93%)
Jan 14, 2009 27.50 27.53 26.50 27.20 359,903 -0.43(-1.56%)
Jan 13, 2009 27.55 27.82 27.01 27.63 286,173 +0.60(+2.22%)
Jan 12, 2009 27.98 28.00 27.00 27.03 197,456 -1.34(-4.72%)
Jan 09, 2009 28.29 28.65 27.71 28.37 281,019 -0.25(-0.87%)
Jan 08, 2009 29.02 29.17 28.00 28.62 262,669 -0.40(-1.38%)
Jan 07, 2009 30.93 30.96 28.73 29.02 627,826 -2.18(-6.99%)
Jan 06, 2009 31.55 31.67 30.69 31.20 336,165 +0.57(+1.86%)
Jan 05, 2009 29.95 30.81 29.69 30.63 217,336 +1.02(+3.45%)
Jan 02, 2009 28.40 30.05 28.30 29.61 0 +1.00(+3.50%)
Jan 01, 2009 26.53 28.84 26.22 28.61 0 +0.00(+0.00%)
Dec 31, 2008 26.53 28.84 26.22 28.61 218,128 +1.81(+6.75%)
Dec 30, 2008 26.79 27.40 26.21 26.80 583,335 +0.14(+0.53%)
Dec 29, 2008 27.04 27.16 26.21 26.66 439,829 +0.51(+1.95%)
Dec 26, 2008 25.26 26.23 25.26 26.15 179,449 +0.06(+0.23%)
Dec 24, 2008 26.05 26.15 25.78 26.09 139,366 -0.58(-2.17%)
Dec 23, 2008 26.74 26.78 25.86 26.67 309,012 -0.02(-0.07%)
Dec 22, 2008 27.40 27.52 26.41 26.69 1,399,354 -0.82(-2.98%)
Dec 19, 2008 27.30 27.72 26.94 27.51 369,619 +0.19(+0.70%)
Dec 18, 2008 28.02 28.30 27.16 27.32 370,545 -1.32(-4.61%)
Dec 17, 2008 29.09 29.50 28.02 28.64 395,044 -0.49(-1.68%)
Dec 16, 2008 29.32 29.72 28.50 29.13 253,684 +0.07(+0.24%)
Dec 15, 2008 30.19 30.66 28.50 29.06 257,424 -0.42(-1.42%)
Dec 12, 2008 28.34 29.68 28.25 29.48 298,508 -0.03(-0.10%)
Dec 11, 2008 29.03 30.15 28.89 29.51 339,637 +1.09(+3.84%)
Dec 10, 2008 28.30 29.21 27.42 28.42 375,754 +0.46(+1.65%)
Dec 09, 2008 27.99 28.24 27.15 27.96 745,565 -0.71(-2.48%)
Dec 08, 2008 27.70 28.98 27.56 28.67 1,020,044 +1.41(+5.17%)
Dec 05, 2008 26.99 27.64 26.25 27.26 498,312 -0.61(-2.19%)
Dec 04, 2008 29.22 29.48 27.60 27.87 333,472 -1.61(-5.46%)
Dec 03, 2008 29.19 29.90 29.02 29.48 333,694 -0.53(-1.77%)
Dec 02, 2008 31.08 31.13 29.66 30.01 228,685 -0.73(-2.37%)
Dec 01, 2008 31.50 31.81 30.50 30.74 183,134 -1.47(-4.56%)
Nov 28, 2008 32.48 32.48 31.84 32.21 101,508 -1.39(-4.14%)
Nov 26, 2008 32.57 33.60 31.90 33.60 263,336 +2.08(+6.60%)
Nov 25, 2008 32.42 32.44 31.51 31.52 704,118 -1.76(-5.29%)
Nov 24, 2008 31.76 33.34 31.33 33.28 420,369 +2.30(+7.42%)
Nov 21, 2008 30.91 31.23 30.40 30.98 212,552 +0.87(+2.89%)
Nov 20, 2008 31.13 31.64 30.11 30.11 201,604 -2.18(-6.75%)
Nov 19, 2008 32.74 33.15 32.28 32.29 117,205 -0.12(-0.37%)
Nov 18, 2008 33.00 33.49 32.41 32.41 117,636 -0.77(-2.32%)
Nov 17, 2008 33.38 34.37 33.01 33.18 148,441 -0.17(-0.51%)
Nov 14, 2008 33.78 34.24 33.15 33.35 192,577 -1.04(-3.02%)
Nov 13, 2008 33.46 34.72 32.64 34.39 245,303 +0.93(+2.78%)
Nov 12, 2008 34.30 34.30 33.00 33.46 195,789 -1.24(-3.57%)
Nov 11, 2008 35.46 35.53 34.30 34.70 197,738 -1.60(-4.41%)
Nov 10, 2008 37.24 37.25 35.00 36.30 282,216 +0.64(+1.79%)
Nov 07, 2008 35.58 36.06 35.25 35.66 343,894 -0.16(-0.45%)
Nov 06, 2008 36.91 37.02 35.10 35.82 215,347 -1.82(-4.84%)
Nov 05, 2008 38.81 39.26 37.37 37.64 147,723 -2.19(-5.50%)
Nov 04, 2008 38.12 40.40 37.80 39.83 431,770 +2.82(+7.62%)
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.