Skip to main content

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

22.08 +0.25 (+1.16%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.13 15.20 15.00 15.05 660,137 -0.16(-1.05%)
Sep 27, 2019 15.16 15.35 15.14 15.21 230,200 -0.11(-0.72%)
Sep 26, 2019 15.28 15.35 15.15 15.32 266,998 -0.01(-0.07%)
Sep 25, 2019 15.19 15.33 15.15 15.33 264,055 -0.03(-0.20%)
Sep 24, 2019 15.54 15.55 15.35 15.36 514,643 -0.26(-1.66%)
Sep 23, 2019 15.58 15.64 15.51 15.62 186,936 +0.05(+0.32%)
Sep 20, 2019 15.64 15.66 15.49 15.57 7,670,000 -0.03(-0.19%)
Sep 19, 2019 15.62 15.67 15.54 15.60 156,486 +0.10(+0.65%)
Sep 18, 2019 15.51 15.59 15.43 15.50 286,385 -0.10(-0.64%)
Sep 17, 2019 16.03 16.11 15.52 15.60 688,996 -0.47(-2.92%)
Sep 16, 2019 15.81 16.26 15.78 16.07 262,318 +1.02(+6.78%)
Sep 13, 2019 15.08 15.09 15.02 15.05 237,700 +0.02(+0.13%)
Sep 12, 2019 14.83 15.04 14.80 15.03 220,245 -0.08(-0.53%)
Sep 11, 2019 15.32 15.36 15.03 15.11 574,071 -0.19(-1.24%)
Sep 10, 2019 15.31 15.42 15.26 15.30 723,526 +0.02(+0.13%)
Sep 09, 2019 15.17 15.32 15.16 15.28 359,025 +0.22(+1.46%)
Sep 06, 2019 14.87 15.13 14.84 15.06 230,100 +0.02(+0.13%)
Sep 05, 2019 15.14 15.26 15.01 15.04 312,587 -0.01(-0.07%)
Sep 04, 2019 14.87 15.09 14.87 15.05 381,561 +0.42(+2.87%)
Sep 03, 2019 14.52 14.65 14.48 14.63 1,058,729 -0.19(-1.28%)
Aug 30, 2019 15.00 15.00 14.71 14.82 3,225,800 -0.20(-1.33%)
Aug 29, 2019 14.93 15.06 14.92 15.02 301,491 +0.09(+0.60%)
Aug 28, 2019 14.94 14.99 14.86 14.93 337,368 +0.19(+1.29%)
Aug 27, 2019 14.70 14.76 14.60 14.74 311,265 +0.13(+0.89%)
Aug 26, 2019 14.77 14.81 14.58 14.61 403,089 +0.01(+0.07%)
Aug 23, 2019 14.63 14.74 14.51 14.60 485,300 -0.21(-1.42%)
Aug 22, 2019 14.91 14.96 14.75 14.81 593,812 -0.09(-0.60%)
Aug 21, 2019 15.01 15.05 14.86 14.90 392,900 +0.03(+0.20%)
Aug 20, 2019 14.85 14.92 14.75 14.87 432,918 +0.01(+0.07%)
Aug 19, 2019 14.79 14.88 14.77 14.86 573,665 +0.14(+0.95%)
Aug 16, 2019 14.67 14.76 14.67 14.72 495,000 +0.03(+0.20%)
Aug 15, 2019 14.71 14.78 14.63 14.69 423,839 -0.07(-0.47%)
Aug 14, 2019 14.79 14.86 14.65 14.76 682,390 -0.27(-1.80%)
Aug 13, 2019 14.60 15.12 14.58 15.03 1,024,062 +0.29(+1.97%)
Aug 12, 2019 14.88 14.90 14.71 14.74 1,632,516 -0.11(-0.74%)
Aug 09, 2019 14.85 14.94 14.83 14.85 271,200 +0.17(+1.16%)
Aug 08, 2019 14.56 14.72 14.54 14.68 225,149 +0.12(+0.82%)
Aug 07, 2019 14.54 14.59 14.33 14.56 523,166 -0.22(-1.49%)
Aug 06, 2019 14.99 15.00 14.73 14.78 399,742 -0.13(-0.87%)
Aug 05, 2019 14.70 15.04 14.70 14.91 173,197 -0.16(-1.06%)
Aug 02, 2019 15.20 15.22 15.06 15.07 156,300 +0.07(+0.47%)
Aug 01, 2019 15.46 15.47 14.87 15.00 502,420 -0.58(-3.72%)
Jul 31, 2019 15.73 15.76 15.55 15.58 498,840 -0.07(-0.45%)
Jul 30, 2019 15.54 15.68 15.51 15.65 231,488 +0.10(+0.64%)
Jul 29, 2019 15.51 15.55 15.40 15.55 226,095 +0.11(+0.71%)
Jul 26, 2019 15.43 15.50 15.39 15.44 77,400 +0.00(+0.00%)
Jul 25, 2019 15.57 15.61 15.44 15.44 329,461 -0.05(-0.32%)
Jul 24, 2019 15.63 15.72 15.40 15.49 256,686 -0.09(-0.58%)
Jul 23, 2019 15.48 15.61 15.40 15.58 199,623 +0.09(+0.58%)
Jul 22, 2019 15.47 15.52 15.44 15.49 145,650 -0.03(-0.19%)
Jul 19, 2019 15.42 15.53 15.34 15.52 210,100 +0.13(+0.84%)
Jul 18, 2019 15.53 15.55 15.22 15.39 337,315 -0.16(-1.03%)
Jul 17, 2019 15.79 15.79 15.53 15.55 194,242 -0.18(-1.14%)
Jul 16, 2019 15.95 16.02 15.58 15.73 325,781 -0.21(-1.32%)
Jul 15, 2019 16.15 16.15 15.92 15.94 230,543 -0.20(-1.24%)
Jul 12, 2019 16.09 16.16 16.06 16.14 207,700 +0.04(+0.25%)
Jul 11, 2019 16.10 16.15 16.03 16.10 315,191 +0.03(+0.19%)
Jul 10, 2019 15.90 16.10 15.89 16.07 289,054 +0.43(+2.75%)
Jul 09, 2019 15.51 15.64 15.49 15.64 212,188 +0.10(+0.64%)
Jul 08, 2019 15.66 15.72 15.54 15.54 250,376 -0.07(-0.45%)
Jul 05, 2019 15.53 15.62 15.52 15.61 306,300 +0.12(+0.77%)
Jul 03, 2019 15.45 15.50 15.39 15.49 352,000 +0.16(+1.04%)
Jul 02, 2019 15.65 15.69 15.29 15.33 830,662 -0.39(-2.48%)
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.