Indicators

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

22.67 -0.04 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	34.22	34.45	33.81	34.11	543,781	-0.30(-0.87%)
Jun 29, 2011	33.82	34.50	33.81	34.41	199,873	+0.75(+2.23%)
Jun 28, 2011	33.32	33.72	33.12	33.66	208,902	+0.61(+1.85%)
Jun 27, 2011	32.68	33.11	32.60	33.05	399,552	-0.02(-0.06%)
Jun 24, 2011	33.21	33.29	32.74	33.07	349,101	-0.35(-1.05%)
Jun 23, 2011	33.33	33.45	32.89	33.42	2,589,050	-0.91(-2.65%)
Jun 22, 2011	34.13	34.59	34.13	34.33	281,678	+0.25(+0.73%)
Jun 21, 2011	34.15	34.28	33.91	34.08	172,391	+0.08(+0.24%)
Jun 20, 2011	34.01	34.10	34.00	34.00	290,732	-0.09(-0.26%)
Jun 17, 2011	34.54	34.80	33.87	34.09	680,537	-0.69(-1.98%)
Jun 16, 2011	34.77	34.83	34.57	34.78	381,201	-0.13(-0.37%)
Jun 15, 2011	35.73	35.91	34.55	34.91	346,383	-1.05(-2.92%)
Jun 14, 2011	35.72	35.98	35.72	35.96	300,076	+0.35(+0.98%)
Jun 13, 2011	35.93	36.10	35.36	35.61	208,949	-0.35(-0.97%)
Jun 10, 2011	36.22	36.28	35.84	35.96	238,999	-0.62(-1.69%)
Jun 09, 2011	36.32	36.65	36.27	36.58	171,694	+0.37(+1.02%)
Jun 08, 2011	35.85	36.35	35.85	36.21	368,592	+0.51(+1.43%)
Jun 07, 2011	35.50	35.87	35.37	35.70	504,916	+0.25(+0.71%)
Jun 06, 2011	35.90	35.99	35.37	35.45	255,461	-0.60(-1.66%)

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.