Indicators

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

22.67 -0.04 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.02	34.04	33.79	33.92	790,649	-0.20(-0.59%)
Jun 27, 2014	34.10	34.20	34.05	34.12	81,929	+0.01(+0.03%)
Jun 26, 2014	34.17	34.17	34.02	34.11	478,023	-0.10(-0.29%)
Jun 25, 2014	34.13	34.25	34.04	34.21	57,845	-0.01(-0.03%)
Jun 24, 2014	34.16	34.28	34.07	34.22	88,716	+0.05(+0.15%)
Jun 23, 2014	34.30	34.30	34.09	34.17	142,091	-0.14(-0.41%)
Jun 20, 2014	34.23	34.33	34.20	34.31	138,432	+0.05(+0.15%)
Jun 19, 2014	34.08	34.30	34.08	34.26	53,336	+0.21(+0.62%)
Jun 18, 2014	34.01	34.06	33.95	34.05	96,099	+0.10(+0.29%)
Jun 17, 2014	33.89	34.05	33.86	33.95	46,503	+0.03(+0.09%)
Jun 16, 2014	33.97	33.99	33.86	33.92	70,277	+0.05(+0.15%)
Jun 13, 2014	33.81	33.94	33.79	33.87	67,631	-0.02(-0.06%)
Jun 12, 2014	33.62	33.90	33.50	33.89	67,319	+0.67(+2.02%)
Jun 11, 2014	33.23	33.28	33.15	33.22	181,527	-0.03(-0.09%)
Jun 10, 2014	33.30	33.35	33.10	33.25	83,774	+0.16(+0.48%)
Jun 06, 2014	33.00	33.11	32.92	33.09	119,551	+0.03(+0.09%)
Jun 05, 2014	32.83	33.06	32.76	33.06	284,679	+0.16(+0.49%)
Jun 04, 2014	33.01	33.09	32.86	32.90	92,052	-0.13(-0.39%)
Jun 03, 2014	32.98	33.03	32.90	33.03	529,639	+0.06(+0.18%)

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.