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 (%)
Sep 28, 2012	33.76	33.89	33.65	33.80	466,404	+0.15(+0.46%)
Sep 27, 2012	33.52	33.70	33.44	33.65	121,995	+0.46(+1.38%)
Sep 26, 2012	33.23	33.26	32.50	33.19	230,490	-0.30(-0.90%)
Sep 25, 2012	33.74	33.79	33.40	33.49	550,225	-0.01(-0.03%)
Sep 24, 2012	33.28	33.52	33.17	33.50	266,888	-0.31(-0.92%)
Sep 21, 2012	33.76	33.88	33.68	33.81	182,559	+0.16(+0.48%)
Sep 20, 2012	33.38	33.68	33.30	33.65	521,199	+0.30(+0.90%)
Sep 19, 2012	33.94	33.94	33.24	33.35	323,782	-0.76(-2.23%)
Sep 18, 2012	34.45	34.49	33.98	34.11	211,619	-0.27(-0.79%)
Sep 17, 2012	35.32	35.34	34.13	34.38	215,891	-0.97(-2.74%)
Sep 14, 2012	35.32	35.52	35.20	35.35	532,868	+0.42(+1.20%)
Sep 13, 2012	35.02	35.05	34.60	34.93	443,398	+0.18(+0.52%)
Sep 12, 2012	34.77	34.88	34.63	34.75	314,238	+0.01(+0.03%)
Sep 11, 2012	34.69	34.83	34.65	34.74	458,522	+0.10(+0.29%)
Sep 10, 2012	34.60	34.75	34.50	34.64	90,364	+0.00(+0.00%)
Sep 07, 2012	34.33	34.69	34.15	34.64	390,861	+0.42(+1.23%)
Sep 06, 2012	34.46	34.79	34.22	34.22	190,739	-0.06(-0.18%)
Sep 05, 2012	34.39	34.41	34.18	34.28	114,696	-0.17(-0.49%)

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.