Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 35.17 35.36 35.06 35.19 796,637 -0.42(-1.18%)
Jul 28, 2011 35.62 35.79 35.52 35.61 432,382 +0.05(+0.14%)
Jul 27, 2011 35.81 35.85 35.50 35.56 194,926 -0.33(-0.92%)
Jul 26, 2011 35.90 36.17 35.60 35.89 191,814 +0.02(+0.06%)
Jul 25, 2011 35.72 36.00 35.70 35.87 1,107,295 -0.19(-0.53%)
Jul 22, 2011 35.98 36.11 35.98 36.06 293,209 +0.22(+0.61%)
Jul 21, 2011 35.99 36.19 35.72 35.84 512,637 -0.01(-0.03%)
Jul 20, 2011 35.88 35.97 35.58 35.85 391,727 +0.09(+0.25%)
Jul 19, 2011 35.60 36.01 35.60 35.76 290,150 +0.47(+1.33%)
Jul 18, 2011 35.29 35.29 34.91 35.29 119,986 -0.27(-0.76%)
Jul 15, 2011 35.35 35.76 34.91 35.56 272,491 +0.29(+0.82%)
Jul 14, 2011 35.80 35.99 35.08 35.27 95,110 -0.52(-1.45%)
Jul 13, 2011 35.49 36.05 35.35 35.79 118,355 +0.52(+1.47%)
Jul 12, 2011 34.74 35.44 34.74 35.27 129,316 +0.40(+1.15%)
Jul 11, 2011 34.80 35.03 34.63 34.87 159,676 -0.39(-1.11%)
Jul 08, 2011 35.16 35.29 34.98 35.26 115,662 -0.22(-0.62%)
Jul 07, 2011 34.94 35.58 34.94 35.48 159,543 +0.83(+2.40%)
Jul 06, 2011 34.63 34.70 34.40 34.65 104,786 -0.06(-0.17%)
Jul 05, 2011 34.19 34.80 34.19 34.71 367,576 +0.67(+1.97%)
Jul 01, 2011 33.93 34.15 33.50 34.04 732,566 -0.07(-0.21%)
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%)
Jun 03, 2011 35.54 36.07 35.24 36.05 156,960 +0.93(+2.65%)
May 24, 2011 35.21 35.40 34.81 35.12 213,411 +0.45(+1.30%)
May 23, 2011 34.28 34.88 34.28 34.67 170,346 -0.74(-2.09%)
May 20, 2011 35.12 35.51 34.59 35.41 176,789 +0.21(+0.60%)
May 19, 2011 35.55 35.68 35.11 35.20 197,193 -0.30(-0.85%)
May 18, 2011 35.08 35.70 34.98 35.50 363,007 +0.78(+2.25%)
May 17, 2011 34.45 34.77 33.95 34.72 719,785 +0.20(+0.58%)
May 16, 2011 34.89 35.18 34.41 34.52 402,328 -0.54(-1.54%)
May 13, 2011 34.92 35.27 34.55 35.06 366,930 +0.05(+0.14%)
May 12, 2011 34.57 35.36 34.29 35.01 1,227,234 -0.07(-0.20%)
May 11, 2011 35.90 36.01 34.81 35.08 755,399 -1.24(-3.41%)
May 10, 2011 35.81 36.41 35.65 36.32 784,865 +0.25(+0.69%)
May 09, 2011 35.21 36.08 34.90 36.07 1,116,734 +1.49(+4.31%)
May 06, 2011 34.80 35.67 34.37 34.58 1,794,921 -0.28(-0.80%)
May 05, 2011 36.22 36.65 34.68 34.86 990,848 -2.65(-7.06%)
May 04, 2011 37.39 38.00 37.21 37.51 418,436 -0.69(-1.81%)
May 03, 2011 38.60 38.84 37.97 38.20 413,979 -0.44(-1.14%)
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.