Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.66 16.96 16.62 16.86 2,639,273 +0.12(+0.72%)
Sep 29, 2021 16.81 16.89 16.74 16.74 880,620 -0.06(-0.36%)
Sep 28, 2021 17.04 17.07 16.78 16.80 1,898,102 -0.13(-0.77%)
Sep 27, 2021 16.87 16.94 16.87 16.93 3,680,132 +0.30(+1.80%)
Sep 24, 2021 16.51 16.66 16.48 16.63 451,728 +0.09(+0.54%)
Sep 23, 2021 16.35 16.55 16.35 16.54 627,081 +0.26(+1.60%)
Sep 22, 2021 16.23 16.36 16.19 16.28 635,202 +0.24(+1.50%)
Sep 21, 2021 16.05 16.08 15.87 16.04 842,373 -0.05(-0.31%)
Sep 20, 2021 16.10 16.16 15.96 16.09 1,448,236 -0.20(-1.23%)
Sep 17, 2021 16.35 16.35 16.25 16.29 924,256 -0.14(-0.85%)
Sep 16, 2021 16.43 16.45 16.27 16.43 567,071 -0.08(-0.48%)
Sep 15, 2021 16.45 16.58 16.44 16.51 1,084,732 +0.34(+2.10%)
Sep 14, 2021 16.23 16.24 16.10 16.17 934,219 +0.03(+0.19%)
Sep 13, 2021 16.15 16.17 16.07 16.14 489,089 +0.10(+0.62%)
Sep 10, 2021 16.08 16.10 16.02 16.04 840,098 +0.21(+1.33%)
Sep 09, 2021 15.87 16.05 15.79 15.83 645,410 -0.17(-1.06%)
Sep 08, 2021 16.04 16.08 15.94 16.00 986,409 +0.16(+1.01%)
Sep 07, 2021 15.94 15.98 15.81 15.84 889,496 -0.22(-1.37%)
Sep 03, 2021 16.11 16.16 16.04 16.06 414,538 +0.01(+0.06%)
Sep 02, 2021 16.06 16.16 16.04 16.05 1,065,744 +0.21(+1.33%)
Sep 01, 2021 15.79 15.91 15.73 15.84 5,644,170 -0.07(-0.44%)
Aug 31, 2021 15.96 15.98 15.86 15.91 1,658,903 -0.12(-0.75%)
Aug 30, 2021 16.00 16.04 15.92 16.03 1,174,404 +0.02(+0.12%)
Aug 27, 2021 15.91 16.01 15.91 16.01 413,042 +0.22(+1.39%)
Aug 26, 2021 15.74 15.88 15.71 15.79 678,725 -0.05(-0.32%)
Aug 25, 2021 15.74 15.88 15.69 15.84 554,889 +0.10(+0.64%)
Aug 24, 2021 15.59 15.74 15.56 15.74 1,765,524 +0.32(+2.08%)
Aug 23, 2021 15.13 15.46 15.13 15.42 1,422,225 +0.53(+3.56%)
Aug 20, 2021 15.02 15.11 14.89 14.89 1,347,063 -0.29(-1.91%)
Aug 19, 2021 15.12 15.20 15.00 15.18 3,140,383 -0.20(-1.30%)
Aug 18, 2021 15.61 15.63 15.35 15.38 1,460,687 -0.20(-1.28%)
Aug 17, 2021 15.67 15.74 15.54 15.58 827,275 -0.16(-1.02%)
Aug 16, 2021 15.67 15.80 15.56 15.74 969,428 -0.04(-0.25%)
Aug 13, 2021 15.93 15.97 15.78 15.78 631,842 -0.10(-0.63%)
Aug 12, 2021 15.86 15.97 15.74 15.88 733,562 +0.02(+0.13%)
Aug 11, 2021 15.67 15.90 15.62 15.86 648,185 +0.09(+0.57%)
Aug 10, 2021 15.58 15.81 15.58 15.77 778,383 +0.28(+1.81%)
Aug 09, 2021 15.50 15.52 15.37 15.49 1,031,417 -0.24(-1.53%)
Aug 06, 2021 15.91 15.93 15.71 15.73 846,580 -0.14(-0.88%)
Aug 05, 2021 15.76 15.90 15.76 15.87 699,556 +0.16(+1.02%)
Aug 04, 2021 15.82 15.89 15.70 15.71 916,725 -0.31(-1.94%)
Aug 03, 2021 15.87 16.02 15.83 16.02 995,120 -0.09(-0.56%)
Aug 02, 2021 16.26 16.32 16.00 16.11 2,105,383 -0.19(-1.17%)
Jul 30, 2021 16.36 16.36 16.24 16.30 779,637 -0.06(-0.37%)
Jul 29, 2021 16.25 16.40 16.19 16.36 418,126 +0.24(+1.49%)
Jul 28, 2021 16.13 16.18 16.10 16.12 487,137 +0.04(+0.25%)
Jul 27, 2021 16.18 16.22 16.03 16.08 734,421 -0.10(-0.62%)
Jul 26, 2021 16.04 16.18 16.02 16.18 1,181,345 +0.13(+0.81%)
Jul 23, 2021 16.07 16.08 16.00 16.05 910,066 +0.05(+0.31%)
Jul 22, 2021 15.88 16.05 15.82 16.00 781,078 +0.18(+1.14%)
Jul 21, 2021 15.65 15.87 15.65 15.82 778,264 +0.32(+2.06%)
Jul 20, 2021 15.30 15.50 15.20 15.50 1,541,417 +0.22(+1.44%)
Jul 19, 2021 15.65 15.65 15.17 15.28 2,556,847 -0.62(-3.90%)
Jul 16, 2021 15.99 16.00 15.80 15.90 1,497,681 +0.04(+0.25%)
Jul 15, 2021 15.89 16.01 15.86 15.86 940,959 -0.11(-0.69%)
Jul 14, 2021 16.22 16.25 15.90 15.97 1,821,589 -0.19(-1.18%)
Jul 13, 2021 16.03 16.21 16.00 16.16 1,218,036 +0.14(+0.87%)
Jul 12, 2021 15.90 16.04 15.83 16.02 917,190 +0.02(+0.12%)
Jul 09, 2021 15.90 16.02 15.89 16.00 733,042 +0.22(+1.39%)
Jul 08, 2021 15.66 15.80 15.57 15.78 2,039,330 +0.09(+0.57%)
Jul 07, 2021 15.93 15.94 15.57 15.69 1,520,695 -0.22(-1.38%)
Jul 06, 2021 16.22 16.22 15.78 15.91 1,604,905 -0.35(-2.15%)
Jul 02, 2021 16.22 16.29 16.13 16.26 1,496,669 +0.05(+0.31%)
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.