Skip to main content

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

21.98 +0.15 (+0.69%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 34.48 34.70 34.37 34.66 177,537 +0.08(+0.23%)
Apr 27, 2012 34.40 34.64 34.36 34.58 157,753 +0.18(+0.52%)
Apr 26, 2012 34.35 34.53 34.33 34.40 108,444 +0.11(+0.32%)
Apr 25, 2012 34.17 34.36 33.99 34.29 82,795 +0.23(+0.67%)
Apr 24, 2012 34.22 34.34 34.00 34.06 354,777 -0.11(-0.32%)
Apr 23, 2012 33.89 34.22 33.80 34.17 150,325 -0.17(-0.50%)
Apr 20, 2012 34.39 34.52 34.15 34.34 168,219 +0.29(+0.85%)
Apr 19, 2012 34.18 34.29 33.97 34.05 235,375 -0.08(-0.23%)
Apr 18, 2012 34.19 34.32 33.95 34.13 160,963 -0.34(-0.99%)
Apr 17, 2012 34.49 34.57 34.39 34.47 150,191 +0.15(+0.44%)
Apr 16, 2012 34.34 34.49 34.16 34.32 355,421 -0.24(-0.69%)
Apr 13, 2012 34.72 34.72 34.45 34.56 191,971 -0.20(-0.58%)
Apr 12, 2012 34.32 34.85 34.32 34.76 279,969 +0.43(+1.25%)
Apr 11, 2012 34.20 34.43 34.11 34.33 177,932 +0.31(+0.91%)
Apr 10, 2012 34.47 34.56 33.99 34.02 226,858 -0.55(-1.59%)
Apr 09, 2012 34.44 34.63 34.26 34.57 135,444 -0.28(-0.80%)
Apr 05, 2012 34.58 34.88 34.50 34.85 108,233 +0.10(+0.29%)
Apr 04, 2012 34.77 34.99 34.53 34.75 165,376 -0.46(-1.31%)
Apr 03, 2012 35.31 35.44 35.06 35.21 274,488 -0.18(-0.51%)
Apr 02, 2012 34.54 35.45 34.53 35.39 564,498 +0.61(+1.75%)
Mar 30, 2012 34.75 35.13 34.62 34.78 525,903 +0.03(+0.09%)
Mar 29, 2012 35.24 35.32 34.51 34.75 326,837 -0.60(-1.70%)
Mar 28, 2012 35.34 35.39 35.18 35.35 138,236 -0.38(-1.06%)
Mar 27, 2012 35.89 35.93 35.65 35.73 201,328 -0.08(-0.22%)
Mar 26, 2012 35.53 35.91 35.53 35.81 169,589 +0.14(+0.39%)
Mar 23, 2012 35.39 36.02 35.35 35.67 114,487 +0.39(+1.11%)
Mar 22, 2012 35.18 35.34 35.06 35.28 102,930 -0.40(-1.12%)
Mar 21, 2012 35.49 35.82 35.44 35.68 359,946 +0.16(+0.45%)
Mar 20, 2012 35.61 35.68 35.43 35.52 162,639 -0.55(-1.52%)
Mar 19, 2012 36.01 36.13 35.93 36.07 163,647 +0.07(+0.19%)
Mar 16, 2012 35.62 36.00 35.62 36.00 102,136 +0.54(+1.52%)
Mar 15, 2012 35.58 35.73 35.25 35.46 157,368 -0.18(-0.51%)
Mar 14, 2012 35.78 35.93 35.48 35.64 153,126 -0.22(-0.61%)
Mar 13, 2012 35.73 35.99 35.57 35.86 120,277 +0.12(+0.34%)
Mar 12, 2012 35.52 35.76 35.40 35.74 162,201 -0.06(-0.17%)
Mar 09, 2012 35.56 35.95 35.51 35.80 137,482 +0.18(+0.51%)
Mar 08, 2012 35.57 35.77 35.53 35.62 187,701 +0.18(+0.51%)
Mar 07, 2012 35.28 35.49 35.15 35.44 166,981 +0.16(+0.45%)
Mar 06, 2012 35.22 35.45 35.10 35.28 116,298 -0.62(-1.73%)
Mar 05, 2012 35.89 36.00 35.64 35.90 204,014 +0.06(+0.17%)
Mar 02, 2012 36.16 36.16 35.70 35.84 312,937 -0.59(-1.62%)
Mar 01, 2012 35.92 36.72 35.76 36.43 1,065,230 +0.56(+1.56%)
Feb 29, 2012 35.89 35.97 35.30 35.87 802,699 +0.06(+0.17%)
Feb 28, 2012 36.06 36.18 35.72 35.81 418,400 -0.17(-0.49%)
Feb 27, 2012 36.13 36.29 35.93 35.98 549,734 -0.37(-1.00%)
Feb 24, 2012 36.06 36.43 35.96 36.35 437,795 +0.40(+1.11%)
Feb 23, 2012 35.72 36.04 35.58 35.95 332,474 +0.29(+0.81%)
Feb 22, 2012 35.47 35.80 35.40 35.66 433,783 +0.18(+0.51%)
Feb 21, 2012 35.24 35.56 35.17 35.48 396,446 +0.49(+1.40%)
Feb 17, 2012 34.91 34.99 34.75 34.99 152,103 +0.11(+0.32%)
Feb 16, 2012 34.65 34.88 34.53 34.88 124,976 +0.26(+0.75%)
Feb 15, 2012 34.58 34.69 34.49 34.62 142,304 +0.14(+0.41%)
Feb 14, 2012 34.52 34.61 34.33 34.48 93,298 +0.07(+0.20%)
Feb 13, 2012 34.48 34.54 34.27 34.41 137,691 +0.15(+0.44%)
Feb 10, 2012 34.20 34.31 34.02 34.26 127,211 -0.31(-0.90%)
Feb 09, 2012 34.57 34.81 34.46 34.57 97,612 +0.11(+0.32%)
Feb 08, 2012 34.45 34.55 34.10 34.46 211,718 +0.14(+0.41%)
Feb 07, 2012 34.04 34.43 33.95 34.32 246,278 +0.15(+0.44%)
Feb 06, 2012 33.94 34.19 33.92 34.17 175,342 +0.16(+0.47%)
Feb 03, 2012 33.74 34.07 33.72 34.01 336,410 +0.28(+0.83%)
Feb 02, 2012 33.58 33.75 33.37 33.73 113,118 -0.02(-0.06%)
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.