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

14.07 USD -0.06 (-0.42%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 14.11 14.11 14.04 14.07 887,300 -0.06(-0.42%)
Apr 08, 2021 14.01 14.13 13.98 14.13 1,161,475 +0.11(+0.78%)
Apr 07, 2021 13.95 14.04 13.83 14.02 977,891 +0.05(+0.36%)
Apr 06, 2021 14.06 14.16 13.94 13.97 581,914 +0.08(+0.58%)
Apr 05, 2021 14.04 14.07 13.77 13.89 911,165 -0.25(-1.77%)
Apr 01, 2021 14.11 14.19 13.90 14.14 2,216,400 +0.17(+1.22%)
Mar 31, 2021 13.93 14.15 13.90 13.97 1,679,013 +0.03(+0.22%)
Mar 30, 2021 14.01 14.06 13.93 13.94 1,448,048 -0.23(-1.62%)
Mar 29, 2021 14.04 14.17 13.96 14.17 1,218,230 +0.03(+0.21%)
Mar 26, 2021 14.05 14.16 14.05 14.14 1,183,000 +0.36(+2.61%)
Mar 25, 2021 13.87 13.91 13.65 13.78 1,332,743 -0.28(-1.99%)
Mar 24, 2021 13.96 14.14 13.91 14.06 761,931 +0.38(+2.78%)
Mar 23, 2021 13.86 14.00 13.67 13.68 1,706,237 -0.46(-3.25%)
Mar 22, 2021 14.19 14.23 14.12 14.14 1,107,734 -0.06(-0.42%)
Mar 19, 2021 13.96 14.22 13.85 14.20 1,301,400 +0.34(+2.45%)
Mar 18, 2021 14.41 14.41 13.74 13.86 3,208,050 -0.73(-5.00%)
Mar 17, 2021 14.57 14.61 14.46 14.59 898,300 +0.01(+0.07%)
Mar 16, 2021 14.57 14.64 14.49 14.58 1,098,533 -0.08(-0.55%)
Mar 15, 2021 14.61 14.70 14.54 14.66 2,044,610 -0.02(-0.14%)
Mar 12, 2021 14.67 14.76 14.64 14.68 997,700 -0.08(-0.54%)
Mar 11, 2021 14.63 14.76 14.57 14.76 1,063,451 +0.24(+1.65%)
Mar 10, 2021 14.48 14.55 14.38 14.52 1,103,093 +0.07(+0.48%)
Mar 09, 2021 14.54 14.57 14.43 14.45 888,373 -0.06(-0.41%)
Mar 08, 2021 14.65 14.65 14.50 14.51 1,945,834 -0.24(-1.63%)
Mar 05, 2021 14.66 14.75 14.59 14.75 2,077,700 +0.33(+2.29%)
Mar 04, 2021 14.23 14.56 14.18 14.42 2,234,355 +0.25(+1.76%)
Mar 03, 2021 14.16 14.27 14.10 14.17 1,902,847 +0.08(+0.57%)
Mar 02, 2021 14.19 14.26 14.08 14.09 1,145,767 -0.01(-0.07%)
Mar 01, 2021 14.29 14.32 14.03 14.10 3,773,658 -0.14(-0.98%)
Feb 26, 2021 14.46 14.46 14.22 14.24 1,755,200 -0.30(-2.06%)
Feb 25, 2021 14.60 14.65 14.52 14.54 1,754,278 -0.10(-0.68%)
Feb 24, 2021 14.51 14.68 14.48 14.64 1,670,188 +0.20(+1.39%)
Feb 23, 2021 14.35 14.47 14.23 14.44 2,092,057 +0.09(+0.63%)
Feb 22, 2021 14.20 14.41 14.19 14.35 1,545,596 +0.31(+2.21%)
Feb 19, 2021 14.16 14.23 14.01 14.04 828,900 -0.05(-0.35%)
Feb 18, 2021 14.24 14.24 14.05 14.09 1,380,388 -0.08(-0.56%)
Feb 17, 2021 14.05 14.18 14.00 14.17 1,860,414 +0.10(+0.71%)
Feb 16, 2021 14.00 14.09 13.99 14.07 3,647,095 +0.15(+1.08%)
Feb 12, 2021 13.69 13.93 13.69 13.92 598,900 +0.22(+1.61%)
Feb 11, 2021 13.78 13.80 13.69 13.70 621,137 -0.01(-0.07%)
Feb 10, 2021 13.79 13.79 13.69 13.71 859,942 -0.06(-0.44%)
Feb 09, 2021 13.70 13.79 13.64 13.77 602,799 +0.03(+0.22%)
Feb 08, 2021 13.62 13.74 13.60 13.74 1,285,595 +0.22(+1.63%)
Feb 05, 2021 13.53 13.57 13.47 13.52 801,300 +0.11(+0.82%)
Feb 04, 2021 13.38 13.43 13.26 13.41 864,720 +0.08(+0.60%)
Feb 03, 2021 13.28 13.40 13.26 13.33 1,374,666 +0.13(+0.98%)
Feb 02, 2021 13.28 13.28 13.19 13.20 1,129,192 +0.07(+0.53%)
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.