Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.14 33.31 33.10 33.30 918,270 -0.19(-0.57%)
Apr 29, 2014 33.48 33.58 33.42 33.49 36,354 +0.16(+0.48%)
Apr 28, 2014 33.46 33.49 33.25 33.33 145,083 -0.13(-0.39%)
Apr 25, 2014 33.50 33.53 33.40 33.46 44,155 -0.21(-0.62%)
Apr 24, 2014 33.61 33.70 33.55 33.67 152,481 +0.26(+0.78%)
Apr 23, 2014 33.51 33.52 33.36 33.41 182,803 -0.07(-0.21%)
Apr 22, 2014 33.52 33.52 33.32 33.48 97,970 -0.11(-0.33%)
Apr 21, 2014 33.62 33.65 33.54 33.59 98,941 -0.10(-0.30%)
Apr 17, 2014 33.54 33.69 33.69 33.69 47,600 +0.10(+0.30%)
Apr 16, 2014 33.68 33.73 33.51 33.59 56,187 +0.08(+0.24%)
Apr 15, 2014 33.30 33.56 33.13 33.51 99,658 +0.06(+0.18%)
Apr 14, 2014 34.00 34.00 33.27 33.45 106,417 +0.31(+0.94%)
Apr 11, 2014 33.19 33.34 33.10 33.14 228,020 -0.05(-0.15%)
Apr 10, 2014 33.16 33.22 33.13 33.19 48,795 -0.04(-0.12%)
Apr 09, 2014 33.14 33.30 33.06 33.23 54,485 +0.18(+0.54%)
Apr 08, 2014 32.73 33.10 32.69 33.05 39,907 +0.38(+1.16%)
Apr 07, 2014 32.61 32.80 32.46 32.67 106,001 -0.13(-0.40%)
Apr 04, 2014 32.81 32.82 32.68 32.80 66,921 +0.15(+0.46%)
Apr 03, 2014 32.30 32.70 32.30 32.65 290,262 +0.29(+0.90%)
Apr 02, 2014 32.45 32.46 32.21 32.36 85,890 -0.12(-0.37%)
Apr 01, 2014 32.82 32.85 32.45 32.48 226,907 -0.49(-1.49%)
Mar 31, 2014 32.86 32.97 32.66 32.97 188,196 -0.01(-0.03%)
Mar 28, 2014 32.93 33.10 32.93 32.98 298,305 +0.05(+0.15%)
Mar 27, 2014 32.82 33.00 32.82 32.93 66,933 +0.29(+0.89%)
Mar 26, 2014 32.65 32.70 32.51 32.64 933,202 +0.02(+0.06%)
Mar 25, 2014 32.61 32.79 32.55 32.62 93,809 +0.07(+0.22%)
Mar 24, 2014 32.70 32.73 32.51 32.55 104,493 -0.02(-0.06%)
Mar 21, 2014 32.54 32.71 32.50 32.57 68,615 +0.09(+0.28%)
Mar 20, 2014 32.44 32.59 32.33 32.48 90,581 -0.07(-0.22%)
Mar 19, 2014 32.48 32.65 32.45 32.55 126,381 -0.08(-0.25%)
Mar 18, 2014 32.35 32.65 32.35 32.63 104,482 +0.25(+0.77%)
Mar 17, 2014 32.50 32.61 32.34 32.38 85,410 -0.33(-1.01%)
Mar 14, 2014 32.54 32.74 32.54 32.71 120,972 +0.24(+0.74%)
Mar 13, 2014 32.53 32.59 32.43 32.47 375,410 -0.20(-0.61%)
Mar 12, 2014 32.50 32.67 32.44 32.67 97,642 -0.11(-0.34%)
Mar 11, 2014 32.79 32.94 32.73 32.78 46,282 -0.11(-0.33%)
Mar 10, 2014 32.85 32.96 32.78 32.89 132,400 -0.27(-0.81%)
Mar 07, 2014 33.06 33.17 33.04 33.16 62,569 +0.05(+0.15%)
Mar 06, 2014 32.81 33.11 32.77 33.11 234,591 +0.22(+0.67%)
Mar 05, 2014 33.20 33.20 32.85 32.89 137,207 -0.38(-1.14%)
Mar 04, 2014 33.28 33.31 33.15 33.27 195,479 -0.28(-0.83%)
Mar 03, 2014 33.49 33.70 33.41 33.55 396,660 +0.56(+1.70%)
Feb 28, 2014 32.76 33.04 32.76 32.99 490,113 +0.14(+0.43%)
Feb 27, 2014 32.81 32.97 32.78 32.85 127,399 -0.14(-0.42%)
Feb 26, 2014 32.88 33.07 32.87 32.99 195,921 +0.00(+0.00%)
Feb 25, 2014 32.98 33.06 32.85 32.99 69,427 -0.19(-0.57%)
Feb 24, 2014 33.03 33.25 33.00 33.18 411,070 +0.15(+0.45%)
Feb 21, 2014 33.10 33.16 32.86 33.03 141,113 -0.19(-0.57%)
Feb 20, 2014 33.02 33.22 32.98 33.22 127,250 +0.10(+0.30%)
Feb 19, 2014 32.98 33.20 32.98 33.12 176,338 +0.14(+0.42%)
Feb 18, 2014 32.71 33.05 32.67 32.98 105,143 +0.49(+1.51%)
Feb 14, 2014 32.34 32.49 32.49 32.49 234,700 +0.11(+0.34%)
Feb 13, 2014 32.16 32.39 32.16 32.38 127,146 +0.16(+0.50%)
Feb 12, 2014 32.36 32.44 32.17 32.22 70,362 +0.06(+0.19%)
Feb 11, 2014 31.96 32.19 31.92 32.16 122,884 +0.12(+0.37%)
Feb 10, 2014 32.14 32.14 31.97 32.04 134,335 -0.17(-0.53%)
Feb 07, 2014 31.82 32.22 31.82 32.21 165,397 +0.42(+1.32%)
Feb 06, 2014 31.88 31.96 31.65 31.79 113,156 +0.16(+0.51%)
Feb 05, 2014 31.65 31.68 31.52 31.63 79,071 +0.07(+0.22%)
Feb 04, 2014 31.51 31.62 31.47 31.56 235,624 +0.12(+0.38%)
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.