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

14.07 USD -0.06 (-0.42%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.46 18.46 18.08 18.12 536,996 -0.31(-1.68%)
Jul 30, 2015 18.52 18.57 18.39 18.43 94,687 -0.06(-0.32%)
Jul 29, 2015 18.37 18.62 18.33 18.49 104,761 +0.11(+0.60%)
Jul 28, 2015 18.34 18.53 18.21 18.38 549,592 +0.18(+0.99%)
Jul 27, 2015 18.37 18.40 18.17 18.20 105,803 -0.40(-2.15%)
Jul 24, 2015 18.71 18.71 18.52 18.60 80,912 -0.19(-1.01%)
Jul 23, 2015 19.00 19.06 18.72 18.79 74,048 -0.16(-0.84%)
Jul 22, 2015 19.10 19.21 18.93 18.95 91,116 -0.33(-1.71%)
Jul 21, 2015 19.22 19.36 19.16 19.28 109,195 +0.09(+0.47%)
Jul 20, 2015 19.30 19.33 19.17 19.19 98,000 -0.27(-1.39%)
Jul 17, 2015 19.51 19.51 19.32 19.46 95,011 -0.05(-0.26%)
Jul 16, 2015 19.69 19.69 19.47 19.51 120,202 -0.07(-0.36%)
Jul 15, 2015 19.74 19.82 19.52 19.58 111,113 -0.34(-1.71%)
Jul 14, 2015 19.75 19.98 19.70 19.92 201,638 +0.04(+0.20%)
Jul 13, 2015 19.77 20.04 19.70 19.88 122,673 -0.11(-0.55%)
Jul 10, 2015 19.97 20.06 19.84 19.99 116,231 +0.01(+0.05%)
Jul 09, 2015 20.00 20.09 19.88 19.98 1,629,526 +0.29(+1.47%)
Jul 08, 2015 19.81 19.85 19.52 19.69 115,624 -0.11(-0.56%)
Jul 07, 2015 19.81 19.87 19.29 19.80 197,977 -0.04(-0.20%)
Jul 06, 2015 20.16 20.16 19.73 19.84 194,072 -0.91(-4.39%)
Jul 02, 2015 20.86 20.75 20.75 20.75 116,300 -0.02(-0.10%)
Jul 01, 2015 20.90 20.96 20.70 20.77 602,094 -0.34(-1.61%)
Jun 30, 2015 20.82 21.21 20.81 21.11 204,436 +0.40(+1.93%)
Jun 29, 2015 20.71 20.83 20.68 20.71 114,661 -0.20(-0.96%)
Jun 26, 2015 20.81 20.99 20.77 20.91 99,788 +0.09(+0.43%)
Jun 25, 2015 20.82 20.87 20.74 20.82 160,831 -0.05(-0.24%)
Jun 24, 2015 21.02 21.17 20.82 20.87 303,025 -0.23(-1.09%)
Jun 23, 2015 20.75 21.11 20.75 21.10 138,297 +0.31(+1.49%)
Jun 22, 2015 20.61 20.81 20.52 20.79 278,513 +0.07(+0.34%)
Jun 19, 2015 20.75 20.77 20.60 20.72 78,327 -0.26(-1.24%)
Jun 18, 2015 21.00 21.06 20.90 20.98 86,195 +0.02(+0.10%)
Jun 17, 2015 21.16 21.25 20.72 20.96 108,182 +0.01(+0.05%)
Jun 16, 2015 20.89 20.95 20.82 20.95 56,929 +0.08(+0.38%)
Jun 15, 2015 20.85 20.93 20.80 20.87 893,045 -0.17(-0.81%)
Jun 12, 2015 21.14 21.21 21.00 21.04 84,100 -0.24(-1.13%)
Jun 11, 2015 21.41 21.41 21.23 21.28 90,039 -0.21(-0.98%)
Jun 10, 2015 21.51 21.59 21.35 21.49 252,705 +0.24(+1.13%)
Jun 09, 2015 21.17 21.32 21.17 21.25 69,519 +0.43(+2.07%)
Jun 08, 2015 20.83 20.88 20.73 20.82 98,300 -0.06(-0.29%)
Jun 05, 2015 20.50 20.91 20.43 20.88 128,753 +0.13(+0.63%)
Jun 04, 2015 20.88 20.95 20.66 20.75 113,486 -0.28(-1.33%)
Jun 03, 2015 21.30 21.35 20.97 21.03 128,502 -0.41(-1.91%)
Jun 02, 2015 21.26 21.44 21.20 21.44 81,462 +0.26(+1.23%)
Jun 01, 2015 21.19 21.25 21.01 21.18 102,947 +0.02(+0.09%)
May 29, 2015 20.79 21.24 20.79 21.16 1,569,316 +0.39(+1.88%)
May 28, 2015 20.58 20.78 20.47 20.77 362,497 +0.13(+0.63%)
May 27, 2015 20.72 20.87 20.60 20.64 239,279 -0.29(-1.39%)
May 26, 2015 21.13 21.15 20.84 20.93 125,524 -0.45(-2.10%)
May 22, 2015 21.38 21.38 21.38 21.38 87,200 -0.29(-1.34%)
May 21, 2015 21.50 21.72 21.48 21.67 139,389 +0.40(+1.88%)
May 20, 2015 21.25 21.31 21.20 21.27 159,389 +0.08(+0.38%)
May 19, 2015 21.46 21.46 21.12 21.19 169,535 -0.50(-2.31%)
May 18, 2015 21.77 21.77 21.59 21.69 127,056 -0.15(-0.69%)
May 15, 2015 21.63 21.84 21.52 21.84 101,104 +0.03(+0.14%)
May 14, 2015 21.86 21.94 21.71 21.81 346,543 +0.06(+0.28%)
May 13, 2015 21.95 22.01 21.73 21.75 215,505 -0.04(-0.18%)
May 12, 2015 21.52 21.86 21.48 21.79 117,497 +0.33(+1.54%)
May 11, 2015 21.56 21.56 21.38 21.46 89,849 -0.13(-0.60%)
May 08, 2015 21.51 21.60 21.30 21.59 119,718 +0.16(+0.75%)
May 07, 2015 21.82 21.84 21.38 21.43 156,265 -0.46(-2.10%)
May 06, 2015 22.09 22.34 21.85 21.89 183,630 -0.01(-0.05%)
May 05, 2015 21.86 22.04 21.85 21.90 148,155 +0.31(+1.44%)
May 04, 2015 21.53 21.62 21.46 21.59 268,241 -0.05(-0.23%)
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.