Indicators

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

21.85 -0.01 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.70	42.14	41.30	42.07	245,800	+0.23(+0.55%)
Sep 28, 2006	42.00	42.30	41.73	41.84	351,600	-0.14(-0.33%)
Sep 27, 2006	41.40	41.98	40.68	41.98	112,200	+0.68(+1.65%)
Sep 26, 2006	41.05	41.45	40.92	41.30	76,700	+0.30(+0.73%)
Sep 25, 2006	40.30	41.31	40.25	41.00	53,400	+0.06(+0.15%)
Sep 22, 2006	41.65	41.65	40.75	40.94	26,100	-0.51(-1.23%)
Sep 21, 2006	41.05	41.50	40.85	41.45	99,200	+0.45(+1.10%)
Sep 20, 2006	41.15	41.45	40.90	41.00	173,800	-0.50(-1.20%)
Sep 19, 2006	42.78	42.84	41.50	41.50	222,400	-1.15(-2.70%)
Sep 18, 2006	42.19	42.88	42.00	42.65	25,500	+0.45(+1.07%)
Sep 15, 2006	42.40	42.40	41.84	42.20	75,100	-0.17(-0.40%)
Sep 14, 2006	43.10	43.20	42.25	42.37	102,700	-0.90(-2.08%)
Sep 13, 2006	43.54	43.54	42.99	43.27	143,700	-0.10(-0.23%)
Sep 12, 2006	44.10	44.30	43.20	43.37	234,500	-0.54(-1.23%)
Sep 11, 2006	44.10	44.36	43.75	43.91	77,000	-0.80(-1.79%)
Sep 08, 2006	45.60	45.60	44.62	44.71	81,500	-0.79(-1.74%)
Sep 07, 2006	45.70	45.71	45.25	45.50	90,800	-0.32(-0.70%)
Sep 06, 2006	45.90	46.28	45.70	45.82	16,900	-0.40(-0.87%)
Sep 05, 2006	46.25	46.53	46.12	46.22	35,500	-0.28(-0.60%)

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.