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 (%)
Dec 31, 2021 17.26 17.28 17.07 17.11 1,494,486 -0.13(-0.75%)
Dec 30, 2021 17.35 17.42 17.23 17.24 1,693,440 -0.08(-0.46%)
Dec 29, 2021 17.22 17.45 17.20 17.32 1,486,536 +0.07(+0.41%)
Dec 28, 2021 17.34 17.37 17.24 17.25 710,096 -0.04(-0.23%)
Dec 27, 2021 17.00 17.32 16.99 17.29 1,264,236 +0.25(+1.47%)
Dec 23, 2021 16.87 17.05 16.86 17.04 533,338 +0.12(+0.71%)
Dec 22, 2021 16.70 16.92 16.68 16.92 1,944,973 +0.28(+1.68%)
Dec 21, 2021 16.44 16.64 16.40 16.64 1,102,811 +0.42(+2.59%)
Dec 20, 2021 16.10 16.25 15.91 16.22 1,486,527 -0.19(-1.16%)
Dec 17, 2021 16.52 16.54 16.36 16.41 1,077,976 -0.18(-1.08%)
Dec 16, 2021 16.52 16.70 16.47 16.59 1,130,579 +0.11(+0.67%)
Dec 15, 2021 16.34 16.48 16.22 16.48 1,494,482 +0.09(+0.55%)
Dec 14, 2021 16.37 16.44 16.28 16.39 1,352,540 -0.13(-0.79%)
Dec 13, 2021 16.57 16.65 16.49 16.52 1,435,563 -0.10(-0.60%)
Dec 10, 2021 16.55 16.63 16.49 16.62 1,163,618 +0.20(+1.22%)
Dec 09, 2021 16.55 16.59 16.41 16.42 2,020,741 -0.30(-1.79%)
Dec 08, 2021 16.59 16.73 16.57 16.72 1,472,164 +0.19(+1.15%)
Dec 07, 2021 16.50 16.69 16.47 16.53 1,091,151 +0.19(+1.16%)
Dec 06, 2021 16.07 16.37 16.01 16.34 1,390,438 +0.38(+2.38%)
Dec 03, 2021 16.27 16.34 15.89 15.96 1,516,578 -0.05(-0.31%)
Dec 02, 2021 15.71 16.07 15.65 16.01 1,743,184 +0.26(+1.65%)
Dec 01, 2021 16.15 16.22 15.71 15.75 5,550,743 -0.21(-1.32%)
Nov 30, 2021 16.13 16.21 15.69 15.96 2,794,585 -0.51(-3.10%)
Nov 29, 2021 16.86 16.91 16.37 16.47 1,859,410 -0.04(-0.24%)
Nov 26, 2021 16.97 16.97 16.31 16.51 3,048,041 -1.15(-6.51%)
Nov 24, 2021 17.68 17.76 17.66 17.66 1,479,896 -0.07(-0.39%)
Nov 23, 2021 17.52 17.73 17.52 17.73 891,043 +0.38(+2.19%)
Nov 22, 2021 17.23 17.43 17.23 17.35 2,045,783 +0.11(+0.64%)
Nov 19, 2021 17.42 17.43 17.17 17.24 902,190 -0.27(-1.54%)
Nov 18, 2021 17.53 17.53 17.51 17.51 525,752 +0.06(+0.34%)
Nov 17, 2021 17.61 17.66 17.36 17.45 725,115 -0.23(-1.30%)
Nov 16, 2021 17.67 17.75 17.60 17.68 422,803 +0.00(+0.00%)
Nov 15, 2021 17.53 17.69 17.46 17.68 1,512,518 +0.04(+0.23%)
Nov 12, 2021 17.63 17.74 17.60 17.64 1,034,708 -0.05(-0.28%)
Nov 11, 2021 17.68 17.79 17.62 17.69 813,196 +0.07(+0.40%)
Nov 10, 2021 17.83 17.62 1,221,056 -0.24(-1.34%)
Nov 09, 2021 17.73 17.87 17.64 17.86 1,334,742 +0.12(+0.68%)
Nov 08, 2021 17.66 17.75 17.63 17.74 848,625 +0.11(+0.62%)
Nov 05, 2021 17.48 17.67 17.39 17.63 1,628,129 +0.23(+1.32%)
Nov 04, 2021 17.88 17.98 17.34 17.40 2,202,785 -0.17(-0.97%)
Nov 03, 2021 17.72 17.80 17.55 17.57 1,276,195 -0.40(-2.23%)
Nov 02, 2021 17.94 18.00 17.88 17.97 1,697,014 -0.01(-0.06%)
Nov 01, 2021 18.01 18.05 17.93 17.98 4,560,260 +0.13(+0.73%)
Oct 29, 2021 17.75 17.89 17.65 17.85 1,541,295 -0.07(-0.39%)
Oct 28, 2021 17.83 17.92 17.73 17.92 1,317,572 +0.11(+0.62%)
Oct 27, 2021 17.93 18.06 17.81 17.81 1,808,440 -0.31(-1.71%)
Oct 26, 2021 18.04 18.12 1,205,292 +0.04(+0.22%)
Oct 25, 2021 18.17 18.21 18.06 18.08 1,519,716 +0.11(+0.61%)
Oct 22, 2021 17.92 17.98 17.77 17.97 875,983 +0.14(+0.79%)
Oct 21, 2021 17.89 17.91 17.62 17.83 1,240,628 -0.27(-1.49%)
Oct 20, 2021 17.81 18.11 17.79 18.10 964,432 +0.21(+1.17%)
Oct 19, 2021 17.77 17.95 17.75 17.89 788,472 +0.07(+0.39%)
Oct 18, 2021 18.03 18.05 17.82 17.82 2,900,601 -0.11(-0.61%)
Oct 15, 2021 17.97 18.02 17.89 17.93 1,383,517 +0.12(+0.67%)
Oct 14, 2021 17.80 17.83 17.68 17.81 1,076,477 +0.20(+1.14%)
Oct 13, 2021 17.53 17.63 17.44 17.61 1,163,227 +0.04(+0.23%)
Oct 12, 2021 17.67 17.72 17.53 17.57 1,512,103 -0.02(-0.11%)
Oct 11, 2021 17.70 17.73 17.59 17.59 2,247,365 +0.08(+0.46%)
Oct 08, 2021 17.56 17.62 17.43 17.51 1,414,759 +0.05(+0.29%)
Oct 07, 2021 17.22 17.47 17.13 17.46 1,482,841 +0.25(+1.45%)
Oct 06, 2021 17.37 17.37 17.18 17.21 2,853,275 -0.33(-1.88%)
Oct 05, 2021 17.46 17.59 17.43 17.54 1,582,503 +0.22(+1.27%)
Oct 04, 2021 17.24 17.44 17.24 17.32 2,131,403 +0.29(+1.70%)
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.