Skip to main content

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

21.93 +0.10 (+0.46%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 04, 2012 34.74 34.74 34.37 34.45 1,301,505 -0.09(-0.26%)
Aug 31, 2012 34.35 34.55 34.10 34.54 336,988 +0.45(+1.32%)
Aug 30, 2012 34.22 34.22 33.58 34.09 108,468 +0.00(+0.00%)
Aug 29, 2012 34.12 34.16 33.98 34.09 135,980 +0.04(+0.12%)
Aug 27, 2012 34.38 34.38 33.88 34.05 286,960 -0.04(-0.12%)
Aug 24, 2012 34.43 34.50 34.07 34.09 106,916 -0.23(-0.67%)
Aug 23, 2012 34.71 34.75 34.24 34.32 84,888 -0.29(-0.84%)
Aug 22, 2012 34.43 34.62 34.38 34.61 79,463 +0.16(+0.46%)
Aug 21, 2012 34.58 34.69 34.40 34.45 560,314 +0.28(+0.82%)
Aug 20, 2012 34.10 34.19 33.91 34.17 94,626 +0.06(+0.18%)
Aug 17, 2012 33.88 34.15 33.77 34.11 198,002 +0.16(+0.47%)
Aug 16, 2012 33.87 34.08 33.75 33.95 120,113 +0.21(+0.62%)
Aug 15, 2012 33.34 33.86 33.16 33.74 78,535 +0.28(+0.84%)
Aug 14, 2012 33.37 33.54 33.32 33.46 50,309 +0.16(+0.48%)
Aug 13, 2012 33.43 33.56 33.16 33.30 57,809 -0.23(-0.69%)
Aug 10, 2012 33.28 33.60 33.28 33.53 53,220 -0.19(-0.56%)
Aug 09, 2012 33.53 33.83 33.53 33.72 113,412 +0.17(+0.51%)
Aug 08, 2012 33.59 33.67 33.42 33.55 177,903 +0.13(+0.39%)
Aug 07, 2012 33.16 33.60 33.09 33.42 146,587 +0.33(+1.00%)
Aug 06, 2012 32.96 33.16 32.78 33.09 103,488 +0.10(+0.30%)
Aug 03, 2012 32.62 33.08 32.61 32.99 244,778 +0.90(+2.80%)
Aug 02, 2012 32.09 32.28 32.01 32.09 71,074 -0.37(-1.14%)
Aug 01, 2012 32.66 32.66 32.32 32.46 155,578 +0.23(+0.71%)
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%)
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.