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 (%)
Feb 29, 2012	35.89	35.97	35.30	35.87	802,699	+0.06(+0.17%)
Feb 28, 2012	36.06	36.18	35.72	35.81	418,400	-0.17(-0.49%)
Feb 27, 2012	36.13	36.29	35.93	35.98	549,734	-0.37(-1.00%)
Feb 24, 2012	36.06	36.43	35.96	36.35	437,795	+0.40(+1.11%)
Feb 23, 2012	35.72	36.04	35.58	35.95	332,474	+0.29(+0.81%)
Feb 22, 2012	35.47	35.80	35.40	35.66	433,783	+0.18(+0.51%)
Feb 21, 2012	35.24	35.56	35.17	35.48	396,446	+0.49(+1.40%)
Feb 17, 2012	34.91	34.99	34.75	34.99	152,103	+0.11(+0.32%)
Feb 16, 2012	34.65	34.88	34.53	34.88	124,976	+0.26(+0.75%)
Feb 15, 2012	34.58	34.69	34.49	34.62	142,304	+0.14(+0.41%)
Feb 14, 2012	34.52	34.61	34.33	34.48	93,298	+0.07(+0.20%)
Feb 13, 2012	34.48	34.54	34.27	34.41	137,691	+0.15(+0.44%)
Feb 10, 2012	34.20	34.31	34.02	34.26	127,211	-0.31(-0.90%)
Feb 09, 2012	34.57	34.81	34.46	34.57	97,612	+0.11(+0.32%)
Feb 08, 2012	34.45	34.55	34.10	34.46	211,718	+0.14(+0.41%)
Feb 07, 2012	34.04	34.43	33.95	34.32	246,278	+0.15(+0.44%)
Feb 06, 2012	33.94	34.19	33.92	34.17	175,342	+0.16(+0.47%)
Feb 03, 2012	33.74	34.07	33.72	34.01	336,410	+0.28(+0.83%)
Feb 02, 2012	33.58	33.75	33.37	33.73	113,118	-0.02(-0.06%)

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.