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 (%)
Jun 29, 2007 42.55 42.68 42.29 42.49 247,700 +0.59(+1.41%)
Jun 28, 2007 42.45 42.50 41.90 41.90 98,600 +0.02(+0.05%)
Jun 27, 2007 41.55 42.25 41.30 41.88 72,400 +0.14(+0.34%)
Jun 26, 2007 41.90 42.05 41.64 41.74 183,600 -0.64(-1.51%)
Jun 25, 2007 41.70 42.45 41.66 42.38 219,500 -0.04(-0.09%)
Jun 22, 2007 42.55 42.64 42.25 42.42 55,100 -0.02(-0.05%)
Jun 21, 2007 42.95 42.95 42.27 42.44 47,700 -0.00(-0.00%)
Jun 20, 2007 42.65 42.65 42.15 42.44 96,800 -0.08(-0.18%)
Jun 19, 2007 42.85 42.96 42.52 42.52 144,600 -0.51(-1.19%)
Jun 18, 2007 43.05 43.18 42.75 43.03 108,500 +0.03(+0.07%)
Jun 15, 2007 42.80 43.20 42.55 43.00 432,200 +0.32(+0.75%)
Jun 14, 2007 42.35 42.80 41.80 42.68 77,500 +0.88(+2.11%)
Jun 13, 2007 41.40 41.92 41.19 41.80 61,500 +0.26(+0.63%)
Jun 12, 2007 41.20 41.54 41.13 41.54 53,200 -0.09(-0.22%)
Jun 11, 2007 41.35 41.72 41.02 41.63 33,600 +0.58(+1.41%)
Jun 08, 2007 42.05 42.05 40.93 41.05 57,100 -1.00(-2.38%)
Jun 07, 2007 42.05 42.46 41.76 42.05 150,200 +0.02(+0.05%)
Jun 06, 2007 41.80 42.10 41.74 42.03 57,800 +0.02(+0.05%)
Jun 05, 2007 42.10 42.29 41.81 42.01 40,100 -0.09(-0.22%)
Jun 04, 2007 41.70 42.34 41.70 42.10 71,600 +0.53(+1.27%)
Jun 01, 2007 41.18 41.79 41.10 41.57 292,600 +0.37(+0.90%)
May 31, 2007 40.95 41.20 40.61 41.20 44,400 +0.39(+0.96%)
May 30, 2007 40.80 40.84 40.57 40.81 135,000 +0.13(+0.32%)
May 29, 2007 41.15 41.34 40.29 40.68 108,500 -0.76(-1.83%)
May 25, 2007 41.38 41.62 41.12 41.44 43,600 +0.09(+0.22%)
May 24, 2007 41.75 41.80 41.01 41.35 131,800 -0.27(-0.65%)
May 23, 2007 41.55 41.65 41.20 41.62 65,400 +0.07(+0.17%)
May 22, 2007 41.80 42.12 41.39 41.55 156,900 -0.51(-1.21%)
May 21, 2007 41.75 42.22 41.44 42.06 67,000 +0.45(+1.08%)
May 18, 2007 41.90 41.96 41.53 41.61 48,200 -0.17(-0.41%)
May 17, 2007 41.00 41.78 40.92 41.78 240,800 +0.53(+1.28%)
May 16, 2007 41.15 41.25 40.71 41.25 159,200 +0.09(+0.22%)
May 15, 2007 40.85 41.30 40.48 41.16 143,000 +0.20(+0.49%)
May 14, 2007 41.30 41.32 40.87 40.96 47,000 -0.22(-0.53%)
May 11, 2007 40.80 41.21 40.59 41.18 103,300 +0.68(+1.68%)
May 10, 2007 40.76 40.76 40.40 40.50 92,400 -0.10(-0.25%)
May 09, 2007 40.70 40.95 40.10 40.60 232,400 -0.24(-0.59%)
May 08, 2007 40.40 40.94 40.36 40.84 76,600 +0.50(+1.24%)
May 07, 2007 40.50 40.72 39.65 40.34 119,400 -0.68(-1.66%)
May 04, 2007 41.55 41.55 40.81 41.02 44,200 -0.38(-0.92%)
May 03, 2007 41.10 41.40 40.85 41.40 26,300 +0.18(+0.44%)
May 02, 2007 41.50 41.50 40.93 41.22 22,400 -0.27(-0.65%)
May 01, 2007 41.80 42.08 41.41 41.49 37,700 -0.20(-0.48%)
Apr 30, 2007 42.05 42.15 41.63 41.69 81,400 -0.45(-1.07%)
Apr 27, 2007 41.40 42.19 41.32 42.14 58,200 +0.54(+1.30%)
Apr 26, 2007 41.78 41.92 41.40 41.60 173,500 -0.18(-0.43%)
Apr 25, 2007 41.65 42.04 41.49 41.78 129,800 +0.47(+1.14%)
Apr 24, 2007 41.85 41.96 41.08 41.31 101,800 -0.31(-0.74%)
Apr 23, 2007 41.10 41.90 41.00 41.62 218,500 +0.44(+1.07%)
Apr 20, 2007 41.00 41.18 40.73 41.18 425,400 +0.18(+0.44%)
Apr 19, 2007 41.00 41.04 40.63 41.00 360,700 -0.23(-0.56%)
Apr 18, 2007 41.05 41.23 40.59 41.23 99,700 +0.07(+0.17%)
Apr 17, 2007 41.80 41.84 41.01 41.16 111,300 -0.36(-0.87%)
Apr 16, 2007 41.85 42.01 41.40 41.52 41,700 -0.28(-0.67%)
Apr 13, 2007 42.20 42.25 41.80 41.80 51,100 +0.05(+0.12%)
Apr 12, 2007 41.70 42.04 41.43 41.75 399,200 +0.30(+0.72%)
Apr 11, 2007 41.65 42.50 41.30 41.45 51,600 -0.12(-0.28%)
Apr 10, 2007 41.10 41.62 41.10 41.57 74,100 +0.27(+0.65%)
Apr 09, 2007 41.95 42.04 41.02 41.30 120,400 -0.50(-1.20%)
Apr 05, 2007 41.80 41.97 41.57 41.80 89,600 -0.07(-0.17%)
Apr 04, 2007 41.30 41.87 40.96 41.87 156,200 +0.49(+1.18%)
Apr 03, 2007 41.60 41.67 41.14 41.38 54,300 -0.29(-0.70%)
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.