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

14.64 USD +0.20 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.00 19.89 18.97 19.70 2,608,796 +0.69(+3.63%)
Jan 29, 2015 19.07 19.07 18.81 19.01 123,685 +0.00(+0.00%)
Jan 28, 2015 19.20 19.29 18.96 19.01 675,177 -0.31(-1.60%)
Jan 27, 2015 19.11 19.42 19.09 19.32 328,835 +0.21(+1.10%)
Jan 26, 2015 19.17 19.35 19.07 19.11 194,739 -0.08(-0.42%)
Jan 23, 2015 19.27 19.39 19.17 19.19 439,372 -0.18(-0.93%)
Jan 22, 2015 19.54 19.58 19.25 19.37 203,887 -0.11(-0.56%)
Jan 21, 2015 19.50 19.59 19.35 19.48 241,358 +0.14(+0.72%)
Jan 20, 2015 19.44 19.48 19.27 19.34 731,373 -0.48(-2.42%)
Jan 16, 2015 19.54 19.83 19.48 19.82 271,520 +0.44(+2.27%)
Jan 15, 2015 19.96 19.98 19.36 19.38 475,524 -0.35(-1.77%)
Jan 14, 2015 19.29 19.79 19.15 19.73 476,033 +0.36(+1.86%)
Jan 13, 2015 19.39 19.41 19.10 19.37 810,892 -0.15(-0.77%)
Jan 12, 2015 19.81 19.81 19.49 19.52 164,967 -0.55(-2.74%)
Jan 09, 2015 20.19 20.22 19.89 20.07 270,335 -0.22(-1.08%)
Jan 08, 2015 20.23 20.35 20.02 20.29 345,939 +0.07(+0.35%)
Jan 07, 2015 20.35 20.47 20.10 20.22 317,034 -0.06(-0.30%)
Jan 06, 2015 20.55 20.64 20.23 20.28 382,017 -0.34(-1.65%)
Jan 05, 2015 20.94 20.94 20.62 20.62 213,360 -0.60(-2.83%)
Jan 02, 2015 21.27 21.43 21.14 21.22 337,058 -0.36(-1.67%)
Dec 31, 2014 21.33 21.58 21.58 21.58 3,027,900 +0.01(+0.05%)
Dec 30, 2014 21.62 21.72 21.50 21.57 725,120 -0.05(-0.23%)
Dec 29, 2014 22.02 22.11 21.53 21.62 538,493 -0.32(-1.46%)
Dec 26, 2014 22.75 22.75 21.81 21.94 370,826 -0.05(-0.23%)
Dec 24, 2014 22.17 21.99 21.99 21.99 261,000 -0.46(-2.05%)
Dec 23, 2014 22.11 22.57 22.11 22.45 482,674 +0.33(+1.49%)
Dec 22, 2014 22.46 22.50 22.11 22.12 533,616 -0.66(-2.90%)
Dec 19, 2014 22.37 22.85 22.20 22.78 1,694,802 +0.60(+2.71%)
Dec 18, 2014 22.66 22.68 22.05 22.18 681,851 -0.18(-0.81%)
Dec 17, 2014 22.14 22.87 22.01 22.36 1,516,504 +0.11(+0.49%)
Dec 16, 2014 22.11 22.49 22.00 22.25 631,750 -0.12(-0.54%)
Dec 15, 2014 22.90 22.90 22.34 22.37 352,946 -0.45(-1.97%)
Dec 12, 2014 23.00 23.04 22.77 22.82 418,625 -0.32(-1.38%)
Dec 11, 2014 23.24 23.46 23.14 23.14 1,569,170 -0.28(-1.20%)
Dec 10, 2014 23.64 23.64 23.20 23.42 1,969,452 -0.49(-2.05%)
Dec 09, 2014 23.70 23.97 23.65 23.91 326,467 +0.17(+0.72%)
Dec 08, 2014 24.14 24.14 23.69 23.74 712,034 -0.59(-2.42%)
Dec 05, 2014 24.40 24.51 24.21 24.33 676,469 -0.17(-0.69%)
Dec 04, 2014 24.46 24.58 24.41 24.50 188,350 -0.12(-0.49%)
Dec 03, 2014 24.73 24.81 24.50 24.62 233,040 -0.15(-0.61%)
Dec 02, 2014 25.08 25.11 24.66 24.77 349,737 -0.63(-2.48%)
Dec 01, 2014 25.17 25.42 24.77 25.40 397,716 +0.38(+1.52%)
Nov 28, 2014 25.37 25.43 24.95 25.02 1,337,785 -1.30(-4.94%)
Nov 26, 2014 26.36 26.32 26.32 26.32 1,145,300 -0.11(-0.42%)
Nov 25, 2014 26.84 26.91 26.40 26.43 383,522 -0.24(-0.90%)
Nov 24, 2014 26.76 26.98 26.65 26.67 420,491 -0.31(-1.15%)
Nov 21, 2014 26.94 26.99 26.73 26.98 155,545 +0.25(+0.94%)
Nov 20, 2014 26.55 26.78 26.52 26.73 94,870 +0.31(+1.17%)
Nov 19, 2014 26.61 26.70 26.42 26.42 112,386 -0.08(-0.30%)
Nov 18, 2014 26.57 26.61 26.42 26.50 192,887 -0.23(-0.86%)
Nov 17, 2014 26.57 26.76 26.51 26.73 129,643 -0.08(-0.30%)
Nov 14, 2014 26.53 26.81 26.52 26.81 296,350 +0.37(+1.40%)
Nov 13, 2014 26.85 26.88 26.33 26.44 127,923 -0.55(-2.04%)
Nov 12, 2014 27.10 27.29 26.95 26.99 146,957 -0.19(-0.70%)
Nov 11, 2014 27.05 27.26 26.96 27.18 76,990 +0.02(+0.07%)
Nov 10, 2014 27.67 27.70 27.07 27.16 212,193 -0.27(-0.98%)
Nov 07, 2014 27.31 27.55 27.31 27.43 203,930 +0.18(+0.66%)
Nov 06, 2014 27.07 27.30 27.04 27.25 212,870 -0.07(-0.26%)
Nov 05, 2014 27.04 27.45 27.00 27.32 106,598 +0.21(+0.77%)
Nov 04, 2014 27.20 27.21 27.00 27.11 270,188 -0.37(-1.35%)
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.