Indicators

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

22.32 +0.02 (+0.07%)

Streaming Delayed Price Updated: 2:40 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.35	39.05	38.04	39.05	193,700	+0.63(+1.64%)
Jan 30, 2007	37.25	38.46	37.18	38.42	97,100	+1.45(+3.92%)
Jan 29, 2007	37.75	37.75	36.85	36.97	93,900	-0.86(-2.27%)
Jan 26, 2007	37.70	37.95	37.43	37.83	56,000	+0.38(+1.01%)
Jan 25, 2007	38.05	38.10	37.33	37.45	65,600	-0.50(-1.32%)
Jan 24, 2007	37.73	37.99	37.20	37.95	162,400	+0.20(+0.53%)
Jan 23, 2007	37.30	37.88	36.85	37.75	415,700	+0.87(+2.36%)
Jan 22, 2007	37.15	37.45	36.46	36.88	170,100	+0.07(+0.19%)
Jan 19, 2007	35.95	36.89	35.95	36.81	140,700	+0.92(+2.56%)
Jan 18, 2007	36.50	36.99	35.53	35.89	252,700	-0.43(-1.18%)
Jan 17, 2007	35.75	36.49	35.75	36.32	92,600	+0.17(+0.47%)
Jan 16, 2007	36.65	37.35	35.73	36.15	109,500	-0.73(-1.98%)
Jan 12, 2007	36.03	36.94	36.03	36.88	138,000	+0.56(+1.54%)
Jan 11, 2007	36.70	37.16	36.00	36.32	323,700	-0.29(-0.79%)
Jan 10, 2007	37.00	37.20	36.51	36.61	213,500	-0.61(-1.64%)
Jan 09, 2007	36.90	37.32	36.65	37.22	230,900	-0.18(-0.48%)
Jan 08, 2007	38.00	38.29	37.07	37.40	291,100	-0.08(-0.21%)
Jan 05, 2007	37.20	37.64	36.50	37.48	337,200	+0.33(+0.89%)
Jan 04, 2007	38.06	38.20	36.93	37.15	200,000	-1.25(-3.26%)

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.