Indicators

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

22.04 +0.19 (+0.87%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.46	15.46	15.21	15.23	119,900	-0.37(-2.37%)
Nov 27, 2019	15.66	15.68	15.55	15.60	82,400	-0.07(-0.45%)
Nov 26, 2019	15.62	15.69	15.57	15.67	274,794	+0.06(+0.38%)
Nov 25, 2019	15.53	15.62	15.48	15.61	374,393	+0.03(+0.19%)
Nov 22, 2019	15.62	15.66	15.51	15.58	104,700	-0.04(-0.26%)
Nov 21, 2019	15.49	15.64	15.49	15.62	132,547	+0.21(+1.36%)
Nov 20, 2019	15.21	15.47	15.21	15.41	294,367	+0.20(+1.31%)
Nov 19, 2019	15.29	15.31	15.17	15.21	422,814	-0.18(-1.17%)
Nov 18, 2019	15.50	15.53	15.37	15.39	253,605	-0.22(-1.41%)
Nov 15, 2019	15.47	15.66	15.47	15.61	96,900	+0.10(+0.64%)
Nov 14, 2019	15.60	15.61	15.46	15.51	165,619	-0.04(-0.26%)
Nov 13, 2019	15.45	15.58	15.43	15.55	147,192	+0.03(+0.19%)
Nov 12, 2019	15.54	15.59	15.47	15.52	131,555	+0.01(+0.06%)
Nov 11, 2019	15.47	15.60	15.45	15.51	146,340	-0.13(-0.83%)
Nov 08, 2019	15.42	15.65	15.35	15.64	158,800	+0.07(+0.45%)
Nov 07, 2019	15.68	15.70	15.56	15.57	167,166	-0.01(-0.06%)
Nov 06, 2019	15.75	15.80	15.52	15.58	286,107	-0.17(-1.08%)
Nov 05, 2019	15.70	15.77	15.69	15.75	198,202	+0.10(+0.64%)
Nov 04, 2019	15.69	15.75	15.62	15.65	194,437	+0.10(+0.64%)

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.