Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

22.63 +0.13 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.330 8.500 8.180 8.480 283,999 +0.34(+4.18%)
Apr 29, 2020 8.120 8.220 8.090 8.140 418,182 +0.21(+2.65%)
Apr 28, 2020 7.960 8.080 7.870 7.930 309,346 -0.03(-0.38%)
Apr 27, 2020 7.830 7.990 7.800 7.960 1,194,238 -0.39(-4.67%)
Apr 24, 2020 8.410 8.440 8.210 8.350 785,300 -0.07(-0.83%)
Apr 23, 2020 8.410 8.630 8.280 8.420 524,111 +0.25(+3.06%)
Apr 22, 2020 8.190 8.410 8.090 8.170 1,274,118 +0.16(+2.00%)
Apr 21, 2020 9.100 9.100 7.500 8.010 824,239 -0.93(-10.40%)
Apr 20, 2020 9.060 9.140 8.820 8.940 799,478 -0.40(-4.28%)
Apr 17, 2020 9.360 9.410 9.270 9.340 557,800 -0.05(-0.53%)
Apr 16, 2020 9.390 9.429 9.220 9.390 1,121,529 +0.03(+0.32%)
Apr 15, 2020 9.360 9.426 9.240 9.360 726,064 -0.25(-2.60%)
Apr 14, 2020 9.720 9.760 9.550 9.610 617,311 -0.27(-2.73%)
Apr 13, 2020 9.870 9.880 9.735 9.880 571,677 +0.01(+0.10%)
Apr 09, 2020 10.28 10.42 9.710 9.870 283,900 -0.24(-2.37%)
Apr 08, 2020 9.950 10.12 9.795 10.11 1,090,787 +0.19(+1.92%)
Apr 07, 2020 10.26 10.26 9.790 9.920 688,921 -0.12(-1.20%)
Apr 06, 2020 10.01 10.10 9.880 10.04 1,124,770 -0.14(-1.38%)
Apr 03, 2020 10.10 10.41 9.870 10.18 693,300 +0.52(+5.38%)
Apr 02, 2020 9.270 10.10 9.170 9.660 943,124 +0.53(+5.81%)
Apr 01, 2020 9.200 9.200 9.020 9.130 1,410,683 -0.17(-1.83%)
Mar 31, 2020 9.420 9.480 9.280 9.300 7,272,693 -0.05(-0.53%)
Mar 30, 2020 9.420 9.420 9.240 9.350 1,710,806 -0.26(-2.71%)
Mar 27, 2020 9.640 9.640 9.510 9.610 1,464,200 -0.21(-2.14%)
Mar 26, 2020 9.960 9.980 9.690 9.820 1,587,310 -0.15(-1.50%)
Mar 25, 2020 9.950 10.09 9.770 9.970 491,325 +0.03(+0.30%)
Mar 24, 2020 9.700 10.00 9.700 9.940 362,509 +0.28(+2.90%)
Mar 23, 2020 9.560 9.710 9.460 9.660 799,826 +0.02(+0.21%)
Mar 20, 2020 9.980 9.990 9.280 9.640 1,515,100 -0.22(-2.23%)
Mar 19, 2020 9.490 10.02 9.370 9.860 520,476 +0.43(+4.56%)
Mar 18, 2020 9.050 9.750 9.050 9.430 808,064 -0.57(-5.70%)
Mar 17, 2020 10.23 10.38 10.00 10.00 851,294 -0.25(-2.44%)
Mar 16, 2020 10.07 10.48 10.00 10.25 791,240 -0.90(-8.07%)
Mar 13, 2020 11.25 11.26 10.84 11.15 846,400 +0.24(+2.20%)
Mar 12, 2020 10.79 11.15 10.55 10.91 1,318,693 -0.59(-5.13%)
Mar 11, 2020 11.64 11.71 11.46 11.50 804,552 -0.31(-2.62%)
Mar 10, 2020 11.72 11.90 11.57 11.81 1,378,428 +0.53(+4.70%)
Mar 09, 2020 11.41 11.77 11.20 11.28 1,859,228 -1.55(-12.08%)
Mar 06, 2020 13.21 13.23 12.74 12.83 908,500 -0.67(-4.96%)
Mar 05, 2020 13.69 13.73 13.46 13.50 716,530 -0.22(-1.60%)
Mar 04, 2020 13.88 13.91 13.66 13.72 439,261 -0.03(-0.22%)
Mar 03, 2020 13.81 14.00 13.62 13.75 892,830 +0.01(+0.07%)
Mar 02, 2020 13.49 13.76 13.42 13.74 1,874,023 +0.38(+2.84%)
Feb 28, 2020 13.30 13.36 13.10 13.36 471,800 -0.19(-1.40%)
Feb 27, 2020 13.52 13.70 13.39 13.55 489,557 -0.34(-2.45%)
Feb 26, 2020 14.06 14.17 13.83 13.89 436,936 -0.22(-1.56%)
Feb 25, 2020 14.38 14.38 14.11 14.11 396,488 -0.26(-1.81%)
Feb 24, 2020 14.38 14.43 14.25 14.37 202,210 -0.43(-2.91%)
Feb 21, 2020 14.76 14.83 14.70 14.80 271,000 -0.10(-0.67%)
Feb 20, 2020 14.97 15.04 14.90 14.90 249,411 -0.02(-0.13%)
Feb 19, 2020 14.86 14.95 14.78 14.92 288,661 +0.19(+1.29%)
Feb 18, 2020 14.59 14.73 14.59 14.73 356,105 +0.06(+0.41%)
Feb 14, 2020 14.68 14.71 14.59 14.67 493,600 +0.09(+0.62%)
Feb 13, 2020 14.57 14.64 14.53 14.58 433,846 +0.01(+0.07%)
Feb 12, 2020 14.54 14.58 14.46 14.57 2,575,990 +0.27(+1.89%)
Feb 11, 2020 14.35 14.39 14.24 14.30 2,921,126 +0.09(+0.63%)
Feb 10, 2020 14.23 14.30 14.18 14.21 336,366 -0.16(-1.11%)
Feb 07, 2020 14.38 14.45 14.34 14.37 172,900 -0.09(-0.62%)
Feb 06, 2020 14.36 14.46 14.30 14.46 189,973 +0.02(+0.14%)
Feb 05, 2020 14.44 14.54 14.37 14.44 366,234 +0.26(+1.83%)
Feb 04, 2020 14.32 14.36 14.14 14.18 344,217 +0.02(+0.14%)
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.