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 30, 2019	15.13	15.20	15.00	15.05	660,137	-0.16(-1.05%)
Sep 27, 2019	15.16	15.35	15.14	15.21	230,200	-0.11(-0.72%)
Sep 26, 2019	15.28	15.35	15.15	15.32	266,998	-0.01(-0.07%)
Sep 25, 2019	15.19	15.33	15.15	15.33	264,055	-0.03(-0.20%)
Sep 24, 2019	15.54	15.55	15.35	15.36	514,643	-0.26(-1.66%)
Sep 23, 2019	15.58	15.64	15.51	15.62	186,936	+0.05(+0.32%)
Sep 20, 2019	15.64	15.66	15.49	15.57	7,670,000	-0.03(-0.19%)
Sep 19, 2019	15.62	15.67	15.54	15.60	156,486	+0.10(+0.65%)
Sep 18, 2019	15.51	15.59	15.43	15.50	286,385	-0.10(-0.64%)
Sep 17, 2019	16.03	16.11	15.52	15.60	688,996	-0.47(-2.92%)
Sep 16, 2019	15.81	16.26	15.78	16.07	262,318	+1.02(+6.78%)
Sep 13, 2019	15.08	15.09	15.02	15.05	237,700	+0.02(+0.13%)
Sep 12, 2019	14.83	15.04	14.80	15.03	220,245	-0.08(-0.53%)
Sep 11, 2019	15.32	15.36	15.03	15.11	574,071	-0.19(-1.24%)
Sep 10, 2019	15.31	15.42	15.26	15.30	723,526	+0.02(+0.13%)
Sep 09, 2019	15.17	15.32	15.16	15.28	359,025	+0.22(+1.46%)
Sep 06, 2019	14.87	15.13	14.84	15.06	230,100	+0.02(+0.13%)
Sep 05, 2019	15.14	15.26	15.01	15.04	312,587	-0.01(-0.07%)
Sep 04, 2019	14.87	15.09	14.87	15.05	381,561	+0.42(+2.87%)

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.