Skip to main content

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

21.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.58 19.73 19.44 19.50 133,987 -0.24(-1.22%)
Mar 30, 2015 19.76 19.86 19.55 19.74 94,068 +0.05(+0.25%)
Mar 27, 2015 20.11 20.11 19.66 19.69 166,738 -0.61(-3.00%)
Mar 26, 2015 20.18 20.38 20.05 20.30 163,490 +0.45(+2.27%)
Mar 25, 2015 19.80 19.99 19.65 19.85 131,902 +0.20(+1.02%)
Mar 24, 2015 19.74 19.77 19.61 19.65 227,421 -0.15(-0.76%)
Mar 23, 2015 19.61 19.81 19.54 19.80 132,724 +0.29(+1.49%)
Mar 20, 2015 19.51 19.64 19.31 19.51 212,256 +0.25(+1.30%)
Mar 19, 2015 19.24 19.36 19.10 19.26 288,282 -0.45(-2.28%)
Mar 18, 2015 18.87 19.71 18.83 19.71 66,075 +0.70(+3.68%)
Mar 17, 2015 19.00 19.12 18.87 19.01 147,809 -0.20(-1.04%)
Mar 16, 2015 19.18 19.25 18.90 19.21 228,280 -0.11(-0.57%)
Mar 13, 2015 19.70 19.70 19.31 19.32 243,549 -0.54(-2.72%)
Mar 12, 2015 20.11 20.15 19.76 19.86 1,024,289 -0.21(-1.05%)
Mar 11, 2015 20.01 20.53 19.83 20.07 262,590 +0.06(+0.30%)
Mar 10, 2015 20.10 20.13 19.89 20.01 155,560 -0.35(-1.72%)
Mar 09, 2015 20.39 20.60 20.33 20.36 86,174 -0.08(-0.39%)
Mar 06, 2015 20.57 20.61 20.36 20.44 579,928 -0.25(-1.21%)
Mar 05, 2015 20.78 20.84 20.61 20.69 197,866 -0.13(-0.62%)
Mar 04, 2015 20.76 20.87 20.52 20.82 91,547 +0.04(+0.19%)
Mar 03, 2015 20.77 20.86 20.63 20.78 181,273 +0.16(+0.78%)
Mar 02, 2015 20.71 20.93 20.50 20.62 122,423 -0.25(-1.20%)
Feb 27, 2015 20.60 21.01 20.60 20.87 340,257 +0.21(+1.02%)
Feb 26, 2015 20.70 20.84 20.46 20.66 1,059,670 -0.23(-1.10%)
Feb 25, 2015 20.52 20.92 20.40 20.89 193,657 +0.49(+2.40%)
Feb 24, 2015 20.60 20.69 20.37 20.40 230,281 -0.04(-0.20%)
Feb 23, 2015 20.47 20.67 20.36 20.44 677,882 -0.28(-1.35%)
Feb 20, 2015 20.92 20.94 20.69 20.72 273,752 -0.13(-0.62%)
Feb 19, 2015 20.45 20.99 20.41 20.85 258,279 -0.01(-0.05%)
Feb 18, 2015 21.02 21.15 20.81 20.86 154,022 -0.36(-1.70%)
Feb 17, 2015 21.19 21.34 20.82 21.22 207,220 +0.04(+0.19%)
Feb 13, 2015 21.13 21.18 21.18 21.18 157,600 +0.43(+2.07%)
Feb 12, 2015 20.56 20.87 20.45 20.75 126,361 +0.46(+2.27%)
Feb 11, 2015 20.33 20.35 20.04 20.29 109,783 -0.29(-1.41%)
Feb 10, 2015 20.93 20.93 20.42 20.58 109,983 -0.38(-1.81%)
Feb 09, 2015 20.91 21.11 20.85 20.96 200,215 +0.19(+0.91%)
Feb 06, 2015 20.65 20.94 20.59 20.77 132,011 +0.27(+1.32%)
Feb 05, 2015 20.17 20.70 20.17 20.50 227,759 +0.39(+1.94%)
Feb 04, 2015 20.54 20.54 19.90 20.11 262,851 -0.70(-3.36%)
Feb 03, 2015 20.36 21.11 20.35 20.81 364,582 +0.70(+3.48%)
Feb 02, 2015 20.04 20.13 19.77 20.11 681,322 +0.41(+2.08%)
Jan 30, 2015 19.00 19.89 18.97 19.70 2,608,796 +0.69(+3.63%)
Jan 29, 2015 19.07 19.07 18.81 19.01 123,685 +0.00(+0.00%)
Jan 28, 2015 19.20 19.29 18.96 19.01 675,177 -0.31(-1.60%)
Jan 27, 2015 19.11 19.42 19.09 19.32 328,835 +0.21(+1.10%)
Jan 26, 2015 19.17 19.35 19.07 19.11 194,739 -0.08(-0.42%)
Jan 23, 2015 19.27 19.39 19.17 19.19 439,372 -0.18(-0.93%)
Jan 22, 2015 19.54 19.58 19.25 19.37 203,887 -0.11(-0.56%)
Jan 21, 2015 19.50 19.59 19.35 19.48 241,358 +0.14(+0.72%)
Jan 20, 2015 19.44 19.48 19.27 19.34 731,373 -0.48(-2.42%)
Jan 16, 2015 19.54 19.83 19.48 19.82 271,520 +0.44(+2.27%)
Jan 15, 2015 19.96 19.98 19.36 19.38 475,524 -0.35(-1.77%)
Jan 14, 2015 19.29 19.79 19.15 19.73 476,033 +0.36(+1.86%)
Jan 13, 2015 19.39 19.41 19.10 19.37 810,892 -0.15(-0.77%)
Jan 12, 2015 19.81 19.81 19.49 19.52 164,967 -0.55(-2.74%)
Jan 09, 2015 20.19 20.22 19.89 20.07 270,335 -0.22(-1.08%)
Jan 08, 2015 20.23 20.35 20.02 20.29 345,939 +0.07(+0.35%)
Jan 07, 2015 20.35 20.47 20.10 20.22 317,034 -0.06(-0.30%)
Jan 06, 2015 20.55 20.64 20.23 20.28 382,017 -0.34(-1.65%)
Jan 05, 2015 20.94 20.94 20.62 20.62 213,360 -0.60(-2.83%)
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.