Indicators

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

22.30 -0.40 (-1.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.46	15.54	15.37	15.43	363,451	+0.09(+0.59%)
Jan 30, 2017	15.37	15.37	15.31	15.34	150,232	-0.14(-0.90%)
Jan 27, 2017	15.50	15.50	15.38	15.48	163,822	-0.13(-0.83%)
Jan 26, 2017	15.59	15.69	15.58	15.61	196,126	+0.08(+0.52%)
Jan 25, 2017	15.49	15.61	15.47	15.53	192,837	-0.04(-0.26%)
Jan 24, 2017	15.60	15.65	15.55	15.57	308,152	+0.01(+0.06%)
Jan 23, 2017	15.42	15.58	15.42	15.56	172,135	+0.00(+0.00%)
Jan 20, 2017	15.56	15.63	15.54	15.56	172,197	+0.18(+1.17%)
Jan 19, 2017	15.42	15.46	15.34	15.38	68,454	-0.03(-0.19%)
Jan 18, 2017	15.46	15.56	15.30	15.41	185,088	-0.21(-1.34%)
Jan 17, 2017	15.80	15.80	15.60	15.62	172,080	+0.01(+0.06%)
Jan 13, 2017		15.61	15.61	15.61	0	-0.03(-0.19%)
Jan 12, 2017	15.65	15.66	15.52	15.64	227,914	+0.24(+1.56%)
Jan 11, 2017	15.30	15.50	15.09	15.40	308,269	+0.20(+1.32%)
Jan 10, 2017	15.36	15.47	15.17	15.20	155,178	-0.11(-0.72%)
Jan 09, 2017	15.42	15.45	15.29	15.31	781,688	-0.27(-1.73%)
Jan 06, 2017	15.67	15.71	15.54	15.58	193,413	-0.06(-0.38%)
Jan 05, 2017	15.61	15.73	15.51	15.64	300,036	+0.10(+0.64%)
Jan 04, 2017	15.42	15.59	15.34	15.54	426,526	+0.12(+0.78%)

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.