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

14.17 USD +0.16 (+1.14%)
Official Closing Price Updated: 5:29 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.67 32.80 32.23 32.23 140,409 -0.58(-1.77%)
Jul 30, 2012 32.78 32.91 32.61 32.81 62,502 +0.03(+0.09%)
Jul 27, 2012 32.74 32.84 32.50 32.78 95,030 +0.42(+1.30%)
Jul 26, 2012 32.64 32.69 32.30 32.36 81,800 +0.02(+0.06%)
Jul 25, 2012 32.45 32.47 31.94 32.34 141,570 +0.14(+0.43%)
Jul 24, 2012 32.25 32.32 31.88 32.20 80,871 -0.14(-0.43%)
Jul 23, 2012 32.22 32.61 32.14 32.34 470,488 -0.85(-2.56%)
Jul 20, 2012 33.09 33.23 32.92 33.19 116,243 -0.15(-0.45%)
Jul 19, 2012 33.00 33.37 32.96 33.34 113,643 +0.75(+2.30%)
Jul 18, 2012 31.88 32.65 31.88 32.59 292,228 +0.50(+1.56%)
Jul 17, 2012 32.26 32.39 31.86 32.09 138,607 -0.01(-0.03%)
Jul 16, 2012 31.81 32.10 31.72 32.10 71,888 +0.51(+1.61%)
Jul 13, 2012 31.42 31.81 31.41 31.59 110,932 +0.34(+1.09%)
Jul 12, 2012 30.88 31.37 30.81 31.25 36,076 +0.01(+0.03%)
Jul 11, 2012 31.07 31.31 30.90 31.24 77,744 +0.44(+1.43%)
Jul 10, 2012 31.16 31.16 30.69 30.80 100,188 -0.38(-1.22%)
Jul 09, 2012 30.90 31.41 30.90 31.18 212,030 +0.48(+1.56%)
Jul 06, 2012 30.92 30.95 30.65 30.70 87,024 -0.73(-2.32%)
Jul 05, 2012 31.42 31.61 31.00 31.43 319,202 +0.07(+0.22%)
Jul 03, 2012 31.11 31.40 30.89 31.36 134,838 +1.03(+3.40%)
Jul 02, 2012 30.27 30.39 30.01 30.33 82,334 -0.11(-0.36%)
Jun 29, 2012 29.85 30.59 29.71 30.44 236,099 +1.42(+4.89%)
Jun 28, 2012 29.16 29.28 28.76 29.02 122,059 -0.33(-1.12%)
Jun 27, 2012 29.31 29.52 29.25 29.35 267,655 +0.28(+0.96%)
Jun 26, 2012 28.90 29.13 28.80 29.07 165,926 +0.17(+0.59%)
Jun 25, 2012 28.67 28.94 28.60 28.90 156,048 +0.09(+0.31%)
Jun 22, 2012 28.56 28.83 28.50 28.81 195,301 +0.34(+1.19%)
Jun 21, 2012 28.97 29.01 28.30 28.47 389,822 -0.60(-2.06%)
Jun 20, 2012 29.65 29.68 29.05 29.07 133,230 -0.76(-2.55%)
Jun 19, 2012 29.82 29.91 29.73 29.83 102,165 +0.29(+0.98%)
Jun 18, 2012 29.41 29.64 29.25 29.54 147,928 -0.11(-0.37%)
Jun 15, 2012 29.68 29.88 29.52 29.65 115,288 -0.08(-0.27%)
Jun 14, 2012 29.31 29.73 29.15 29.73 212,290 +0.42(+1.43%)
Jun 13, 2012 29.28 29.68 29.20 29.31 111,512 -0.24(-0.81%)
Jun 12, 2012 29.54 29.64 29.40 29.55 168,098 +0.28(+0.96%)
Jun 11, 2012 30.05 30.05 29.24 29.27 298,839 -0.68(-2.27%)
Jun 08, 2012 29.49 29.99 29.42 29.95 305,733 +0.13(+0.44%)
Jun 07, 2012 30.31 30.47 29.74 29.82 280,415 -0.20(-0.67%)
Jun 06, 2012 29.82 30.12 29.73 30.02 246,090 +0.50(+1.69%)
Jun 05, 2012 29.52 29.62 29.40 29.52 173,689 -0.08(-0.27%)
Jun 04, 2012 29.26 29.63 29.12 29.60 564,836 +0.28(+0.95%)
Jun 01, 2012 29.50 29.76 29.10 29.32 820,641 -0.91(-3.01%)
May 31, 2012 30.41 30.44 29.98 30.23 723,655 -0.18(-0.59%)
May 30, 2012 30.68 30.68 30.33 30.41 137,751 -0.68(-2.19%)
May 29, 2012 31.42 31.51 31.03 31.09 125,249 -0.14(-0.45%)
May 25, 2012 31.21 31.32 31.19 31.23 137,892 -0.02(-0.06%)
May 24, 2012 31.29 31.37 31.06 31.25 108,984 +0.06(+0.19%)
May 23, 2012 31.26 31.48 30.94 31.19 231,253 -0.35(-1.11%)
May 22, 2012 31.87 31.95 31.53 31.54 278,635 -0.46(-1.44%)
May 21, 2012 31.75 32.02 31.73 32.00 109,557 +0.41(+1.30%)
May 18, 2012 31.73 31.86 31.58 31.59 145,858 -0.09(-0.28%)
May 17, 2012 31.81 31.99 31.63 31.68 276,101 -0.11(-0.35%)
May 16, 2012 31.84 32.12 31.76 31.79 447,547 -0.08(-0.25%)
May 15, 2012 32.03 32.16 31.87 31.87 200,668 -0.01(-0.03%)
May 14, 2012 31.88 32.03 31.79 31.88 296,690 -0.40(-1.24%)
May 11, 2012 32.23 32.58 32.23 32.28 295,396 -0.24(-0.74%)
May 10, 2012 32.81 32.81 32.51 32.52 173,045 -0.07(-0.21%)
May 09, 2012 32.34 32.66 32.29 32.59 335,286 -0.19(-0.58%)
May 08, 2012 32.63 32.81 32.34 32.78 542,386 -0.12(-0.36%)
May 07, 2012 32.84 32.94 32.59 32.90 588,859 -0.18(-0.54%)
May 04, 2012 33.34 33.43 32.79 33.08 180,347 -0.72(-2.13%)
May 03, 2012 34.14 34.20 33.77 33.80 182,502 -0.52(-1.52%)
May 02, 2012 34.57 34.65 34.26 34.32 120,949 -0.43(-1.24%)
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.