Skip to main content

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

22.10 +0.27 (+1.24%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.92 16.15 15.84 16.09 1,863,627 +0.16(+1.00%)
Jun 29, 2021 15.95 16.03 15.87 15.93 796,471 +0.07(+0.44%)
Jun 28, 2021 15.90 15.92 15.84 15.86 1,319,481 -0.03(-0.19%)
Jun 25, 2021 15.90 15.92 15.73 15.89 911,108 +0.02(+0.13%)
Jun 24, 2021 15.72 15.87 15.70 15.87 915,379 +0.04(+0.25%)
Jun 23, 2021 15.91 15.98 15.82 15.83 1,229,959 +0.08(+0.51%)
Jun 22, 2021 15.78 15.85 15.73 15.75 1,881,550 -0.04(-0.25%)
Jun 21, 2021 15.52 15.79 15.49 15.79 1,437,601 +0.22(+1.41%)
Jun 18, 2021 15.50 15.65 15.46 15.57 4,015,812 +0.15(+0.97%)
Jun 17, 2021 15.73 15.76 15.35 15.42 2,579,666 -0.40(-2.53%)
Jun 16, 2021 15.90 16.02 15.81 15.82 1,975,223 -0.11(-0.69%)
Jun 15, 2021 15.88 15.93 15.83 15.93 1,019,572 +0.01(+0.06%)
Jun 14, 2021 15.89 15.98 15.87 15.92 1,702,734 -0.06(-0.38%)
Jun 11, 2021 15.96 16.00 15.89 15.98 916,258 +0.05(+0.31%)
Jun 10, 2021 15.98 16.00 15.74 15.93 1,283,797 +0.04(+0.25%)
Jun 09, 2021 15.95 15.97 15.83 15.89 1,128,395 -0.05(-0.31%)
Jun 08, 2021 15.76 15.94 15.74 15.94 777,244 +0.16(+1.01%)
Jun 07, 2021 15.86 15.88 15.78 15.78 793,972 -0.05(-0.32%)
Jun 04, 2021 15.83 15.88 15.77 15.83 1,200,635 +0.16(+1.02%)
Jun 03, 2021 15.80 15.80 15.60 15.67 1,386,286 -0.11(-0.70%)
Jun 02, 2021 15.79 15.80 15.70 15.78 1,967,329 +0.07(+0.45%)
Jun 01, 2021 15.75 15.87 15.63 15.71 5,903,706 +0.25(+1.62%)
May 28, 2021 15.50 15.55 15.42 15.46 1,067,446 -0.04(-0.26%)
May 27, 2021 15.30 15.52 15.30 15.50 711,577 +0.24(+1.57%)
May 26, 2021 15.20 15.30 15.12 15.26 1,036,023 +0.03(+0.20%)
May 25, 2021 15.29 15.35 15.21 15.23 1,119,907 -0.09(-0.59%)
May 24, 2021 15.13 15.32 15.11 15.32 1,394,608 +0.25(+1.66%)
May 21, 2021 15.05 15.11 15.04 15.07 2,648,594 +0.16(+1.07%)
May 20, 2021 15.06 15.11 14.88 14.91 1,628,590 -0.19(-1.26%)
May 19, 2021 15.16 15.16 14.91 15.10 3,457,968 -0.33(-2.14%)
May 18, 2021 15.53 15.59 15.29 15.43 3,079,328 -0.09(-0.58%)
May 17, 2021 15.41 15.52 15.41 15.52 2,025,936 +0.21(+1.37%)
May 14, 2021 15.37 15.40 15.27 15.31 1,108,894 +0.09(+0.59%)
May 13, 2021 15.36 15.42 15.13 15.22 2,360,372 -0.41(-2.62%)
May 12, 2021 15.67 15.79 15.62 15.63 2,619,542 +0.00(+0.00%)
May 11, 2021 15.41 15.66 15.41 15.63 1,923,735 +0.12(+0.77%)
May 10, 2021 15.67 15.68 15.41 15.51 1,944,894 -0.05(-0.32%)
May 07, 2021 15.48 15.61 15.43 15.56 1,533,275 +0.06(+0.39%)
May 06, 2021 15.49 15.50 15.38 15.50 2,561,598 +0.07(+0.45%)
May 05, 2021 15.49 15.51 15.38 15.43 1,947,229 +0.02(+0.13%)
May 04, 2021 15.39 15.42 15.30 15.41 2,635,039 +0.22(+1.45%)
May 03, 2021 15.22 15.27 15.16 15.19 2,168,114 +0.09(+0.60%)
Apr 30, 2021 15.02 15.11 14.95 15.10 1,246,600 -0.07(-0.46%)
Apr 29, 2021 15.23 15.23 15.05 15.17 1,359,232 +0.13(+0.86%)
Apr 28, 2021 15.00 15.18 14.99 15.04 1,910,749 +0.06(+0.40%)
Apr 27, 2021 14.95 15.01 14.85 14.98 1,516,284 +0.11(+0.74%)
Apr 26, 2021 14.69 14.87 14.68 14.87 1,054,819 +0.13(+0.88%)
Apr 23, 2021 14.63 14.75 14.61 14.74 1,185,100 +0.11(+0.75%)
Apr 22, 2021 14.60 14.64 14.50 14.63 813,958 +0.13(+0.90%)
Apr 21, 2021 14.45 14.61 14.42 14.50 846,722 -0.09(-0.62%)
Apr 20, 2021 14.69 14.72 14.47 14.59 1,155,154 -0.02(-0.14%)
Apr 19, 2021 14.61 14.66 14.56 14.61 701,418 +0.03(+0.21%)
Apr 16, 2021 14.64 14.64 14.55 14.58 1,212,300 -0.03(-0.21%)
Apr 15, 2021 14.57 14.62 14.50 14.61 577,953 +0.12(+0.83%)
Apr 14, 2021 14.30 14.57 14.28 14.49 3,427,126 +0.32(+2.26%)
Apr 13, 2021 14.13 14.17 14.10 14.17 1,002,010 +0.16(+1.14%)
Apr 12, 2021 14.11 14.16 13.99 14.01 735,192 -0.06(-0.43%)
Apr 09, 2021 14.11 14.11 14.04 14.07 887,300 -0.06(-0.42%)
Apr 08, 2021 14.01 14.13 13.98 14.13 1,161,475 +0.11(+0.78%)
Apr 07, 2021 13.95 14.04 13.83 14.02 977,891 +0.05(+0.36%)
Apr 06, 2021 14.06 14.16 13.94 13.97 581,914 +0.08(+0.58%)
Apr 05, 2021 14.04 14.07 13.77 13.89 911,165 -0.25(-1.77%)
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.