Indicators

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

21.92 -0.35 (-1.57%)

Streaming Delayed Price Updated: 11:13 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.02	14.03	13.82	14.02	3,032,500	+0.05(+0.36%)
Dec 28, 2018	13.94	14.03	13.86	13.97	1,564,600	-0.10(-0.71%)
Dec 27, 2018	14.01	14.08	13.89	14.07	953,372	-0.20(-1.40%)
Dec 26, 2018	13.69	14.29	13.50	14.27	1,063,662	+0.41(+2.96%)
Dec 24, 2018	14.02	14.06	13.85	13.86	660,700	-0.24(-1.70%)
Dec 21, 2018	14.11	14.21	14.05	14.10	1,322,500	-0.17(-1.19%)
Dec 20, 2018	14.39	14.48	14.20	14.27	695,409	-0.20(-1.38%)
Dec 19, 2018	14.46	14.65	14.42	14.47	748,490	+0.07(+0.49%)
Dec 18, 2018	14.76	14.79	14.34	14.40	878,941	-0.39(-2.64%)
Dec 17, 2018	15.10	15.12	14.76	14.79	621,041	-0.30(-1.99%)
Dec 14, 2018	15.28	15.28	15.05	15.09	580,500	-0.30(-1.95%)
Dec 13, 2018	15.13	15.43	15.09	15.39	488,379	+0.25(+1.65%)
Dec 12, 2018	15.30	15.38	15.13	15.14	486,666	-0.11(-0.72%)
Dec 11, 2018	15.36	15.38	15.17	15.25	524,021	+0.08(+0.53%)
Dec 10, 2018	15.30	15.38	15.13	15.17	515,861	-0.30(-1.94%)
Dec 07, 2018	15.60	15.73	15.43	15.47	783,500	+0.22(+1.44%)
Dec 06, 2018	15.46	15.46	14.97	15.25	1,335,613	-0.21(-1.36%)
Dec 04, 2018	15.54	15.61	15.45	15.46	2,336,800	+0.00(+0.00%)

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.