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 (%)
Feb 28, 2019 15.75 15.79 15.67 15.72 593,755 -0.02(-0.13%)
Feb 27, 2019 15.66 15.79 15.63 15.74 712,110 +0.16(+1.03%)
Feb 26, 2019 15.51 15.60 15.50 15.58 465,490 +0.08(+0.52%)
Feb 25, 2019 15.68 15.69 15.47 15.50 578,699 -0.32(-2.02%)
Feb 22, 2019 15.90 15.90 15.80 15.82 425,400 +0.03(+0.19%)
Feb 21, 2019 15.80 15.80 15.72 15.79 353,885 +0.05(+0.32%)
Feb 20, 2019 15.58 15.80 15.58 15.74 323,358 +0.10(+0.64%)
Feb 19, 2019 15.58 15.66 15.54 15.64 295,159 -0.02(-0.13%)
Feb 15, 2019 15.52 15.66 15.49 15.66 892,900 +0.28(+1.82%)
Feb 14, 2019 15.26 15.38 15.20 15.38 464,693 +0.08(+0.52%)
Feb 13, 2019 15.25 15.35 15.25 15.30 415,944 +0.14(+0.92%)
Feb 12, 2019 15.26 15.28 15.13 15.16 340,038 +0.12(+0.80%)
Feb 11, 2019 15.00 15.07 14.90 15.04 755,414 -0.09(-0.59%)
Feb 08, 2019 15.17 15.17 15.03 15.13 530,200 +0.04(+0.27%)
Feb 07, 2019 15.24 15.26 14.96 15.09 1,012,255 -0.21(-1.37%)
Feb 06, 2019 15.18 15.35 15.16 15.30 1,071,745 +0.03(+0.20%)
Feb 05, 2019 15.25 15.36 15.22 15.27 656,449 -0.10(-0.65%)
Feb 04, 2019 15.24 15.38 15.12 15.37 1,040,037 -0.03(-0.19%)
Feb 01, 2019 15.21 15.41 15.21 15.40 1,481,500 +0.21(+1.38%)
Jan 31, 2019 15.38 15.42 15.12 15.19 2,975,560 -0.08(-0.52%)
Jan 30, 2019 15.27 15.35 15.21 15.27 1,280,992 +0.14(+0.93%)
Jan 29, 2019 15.06 15.20 15.06 15.13 1,973,839 +0.21(+1.41%)
Jan 28, 2019 14.95 14.96 14.84 14.92 1,408,364 -0.30(-1.97%)
Jan 25, 2019 15.15 15.24 15.11 15.22 515,800 +0.08(+0.53%)
Jan 24, 2019 15.07 15.17 15.05 15.14 458,434 +0.04(+0.26%)
Jan 23, 2019 15.19 15.20 14.97 15.10 1,812,567 -0.03(-0.20%)
Jan 22, 2019 15.14 15.16 14.99 15.13 3,206,572 -0.19(-1.24%)
Jan 18, 2019 15.17 15.36 15.12 15.32 1,017,200 +0.18(+1.19%)
Jan 17, 2019 15.01 15.17 14.92 15.14 1,538,528 +0.04(+0.26%)
Jan 16, 2019 15.08 15.12 14.98 15.10 464,650 +0.07(+0.47%)
Jan 15, 2019 14.99 15.07 14.95 15.03 279,224 +0.16(+1.08%)
Jan 14, 2019 14.95 15.04 14.84 14.87 360,681 -0.14(-0.93%)
Jan 11, 2019 15.05 15.10 14.92 15.01 335,900 -0.09(-0.60%)
Jan 10, 2019 15.00 15.13 14.95 15.10 1,327,973 -0.01(-0.07%)
Jan 09, 2019 14.94 15.13 14.84 15.11 647,820 +0.41(+2.79%)
Jan 08, 2019 14.65 14.73 14.59 14.70 280,631 +0.19(+1.31%)
Jan 07, 2019 14.53 14.70 14.49 14.51 343,375 +0.06(+0.42%)
Jan 04, 2019 14.45 14.59 14.36 14.45 446,400 +0.21(+1.47%)
Jan 03, 2019 14.23 14.24 13.97 14.24 523,823 +0.15(+1.06%)
Jan 02, 2019 13.82 14.32 13.78 14.09 713,122 +0.07(+0.50%)
Dec 31, 2018 14.02 14.03 13.82 14.02 3,032,500 +0.05(+0.36%)
Dec 28, 2018 13.94 14.03 13.86 13.97 1,564,600 -0.10(-0.71%)
Dec 27, 2018 14.01 14.08 13.89 14.07 953,372 -0.20(-1.40%)
Dec 26, 2018 13.69 14.29 13.50 14.27 1,063,662 +0.41(+2.96%)
Dec 24, 2018 14.02 14.06 13.85 13.86 660,700 -0.24(-1.70%)
Dec 21, 2018 14.11 14.21 14.05 14.10 1,322,500 -0.17(-1.19%)
Dec 20, 2018 14.39 14.48 14.20 14.27 695,409 -0.20(-1.38%)
Dec 19, 2018 14.46 14.65 14.42 14.47 748,490 +0.07(+0.49%)
Dec 18, 2018 14.76 14.79 14.34 14.40 878,941 -0.39(-2.64%)
Dec 17, 2018 15.10 15.12 14.76 14.79 621,041 -0.30(-1.99%)
Dec 14, 2018 15.28 15.28 15.05 15.09 580,500 -0.30(-1.95%)
Dec 13, 2018 15.13 15.43 15.09 15.39 488,379 +0.25(+1.65%)
Dec 12, 2018 15.30 15.38 15.13 15.14 486,666 -0.11(-0.72%)
Dec 11, 2018 15.36 15.38 15.17 15.25 524,021 +0.08(+0.53%)
Dec 10, 2018 15.30 15.38 15.13 15.17 515,861 -0.30(-1.94%)
Dec 07, 2018 15.60 15.73 15.43 15.47 783,500 +0.22(+1.44%)
Dec 06, 2018 15.46 15.46 14.97 15.25 1,335,613 -0.21(-1.36%)
Dec 04, 2018 15.54 15.61 15.45 15.46 2,336,800 +0.00(+0.00%)
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.