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

14.24 USD +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:53 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.50 35.34 34.44 35.16 662,792 +0.69(+2.00%)
Jan 28, 2011 33.86 34.58 33.86 34.47 541,154 +0.64(+1.89%)
Jan 27, 2011 34.24 34.35 33.77 33.83 430,806 -0.42(-1.23%)
Jan 26, 2011 33.67 34.25 33.66 34.25 465,717 +0.74(+2.21%)
Jan 25, 2011 33.60 33.62 33.42 33.51 531,636 -0.48(-1.41%)
Jan 24, 2011 34.15 34.21 33.87 33.99 197,829 -0.29(-0.85%)
Jan 21, 2011 34.24 34.35 34.14 34.28 298,445 +0.22(+0.65%)
Jan 20, 2011 34.03 34.18 33.71 34.06 914,134 -0.39(-1.13%)
Jan 19, 2011 34.75 34.75 34.45 34.45 254,577 -0.07(-0.20%)
Jan 18, 2011 34.40 34.70 34.37 34.52 344,666 -0.10(-0.29%)
Jan 14, 2011 34.34 34.62 34.24 34.62 190,728 +0.27(+0.79%)
Jan 13, 2011 34.63 34.64 34.34 34.35 858,353 -0.23(-0.67%)
Jan 12, 2011 34.71 34.75 34.51 34.58 265,609 +0.28(+0.82%)
Jan 11, 2011 34.01 34.32 33.88 34.30 254,165 +0.52(+1.54%)
Jan 10, 2011 33.63 33.78 33.55 33.78 153,780 +0.43(+1.29%)
Jan 07, 2011 33.48 33.72 33.07 33.35 731,315 -0.20(-0.60%)
Jan 06, 2011 34.03 34.07 33.43 33.55 606,125 -0.49(-1.44%)
Jan 05, 2011 33.37 34.13 33.29 34.04 271,038 +0.41(+1.22%)
Jan 04, 2011 34.25 34.30 33.39 33.63 967,765 -0.71(-2.07%)
Jan 03, 2011 34.53 34.74 34.30 34.34 337,483 +0.24(+0.70%)
Dec 31, 2010 33.50 34.30 33.48 34.10 321,508 +0.63(+1.88%)
Dec 30, 2010 33.74 33.83 33.36 33.47 543,138 -0.48(-1.41%)
Dec 29, 2010 34.06 34.12 33.91 33.95 2,397,094 -0.09(-0.26%)
Dec 28, 2010 34.15 34.15 33.94 34.04 257,909 +0.20(+0.59%)
Dec 27, 2010 33.85 33.94 33.66 33.84 490,142 -0.07(-0.21%)
Dec 23, 2010 33.76 34.00 33.69 33.91 897,912 +0.13(+0.38%)
Dec 22, 2010 33.71 33.81 33.55 33.78 305,150 +0.20(+0.60%)
Dec 21, 2010 33.49 33.66 33.40 33.58 1,377,832 +0.23(+0.69%)
Dec 20, 2010 33.20 33.40 32.95 33.35 404,324 +0.34(+1.03%)
Dec 17, 2010 32.85 33.12 32.84 33.01 419,749 +0.14(+0.43%)
Dec 16, 2010 33.03 33.04 32.78 32.87 254,901 -0.09(-0.27%)
Dec 15, 2010 32.77 33.19 32.77 32.96 135,906 -0.05(-0.15%)
Dec 14, 2010 33.04 33.19 32.92 33.01 143,933 -0.06(-0.18%)
Dec 13, 2010 33.14 33.31 32.97 33.07 260,422 +0.29(+0.88%)
Dec 10, 2010 32.92 32.94 32.54 32.78 311,473 -0.07(-0.21%)
Dec 09, 2010 32.92 33.05 32.77 32.85 300,138 -0.07(-0.21%)
Dec 08, 2010 32.89 32.99 32.52 32.92 227,017 +0.21(+0.64%)
Dec 07, 2010 33.40 33.44 32.71 32.71 268,351 -0.28(-0.85%)
Dec 06, 2010 33.12 33.12 32.88 32.99 711,339 -0.08(-0.24%)
Dec 03, 2010 32.59 33.12 32.58 33.07 590,181 +0.52(+1.60%)
Dec 02, 2010 32.15 32.61 32.15 32.55 382,531 +0.33(+1.02%)
Dec 01, 2010 31.70 32.26 31.70 32.22 1,091,561 +0.96(+3.07%)
Nov 30, 2010 31.40 31.58 31.18 31.26 1,152,862 -0.40(-1.26%)
Nov 29, 2010 31.30 31.66 31.16 31.66 313,680 +0.52(+1.67%)
Nov 26, 2010 31.03 31.18 30.99 31.14 50,363 -0.14(-0.45%)
Nov 24, 2010 30.66 31.28 31.28 31.28 724,512 +0.66(+2.16%)
Nov 23, 2010 30.40 30.68 30.23 30.62 472,003 +0.08(+0.26%)
Nov 22, 2010 30.66 30.70 30.37 30.54 377,864 -0.16(-0.52%)
Nov 19, 2010 30.85 30.90 30.60 30.70 203,891 -0.44(-1.41%)
Nov 18, 2010 30.97 31.14 30.76 31.14 722,584 +0.74(+2.43%)
Nov 17, 2010 30.71 30.87 30.28 30.40 250,218 -0.31(-1.01%)
Nov 16, 2010 31.32 31.35 30.68 30.71 340,215 -1.15(-3.61%)
Nov 15, 2010 31.86 31.86 31.60 31.86 204,526 +0.20(+0.63%)
Nov 12, 2010 32.28 32.28 31.50 31.66 357,540 -1.15(-3.51%)
Nov 11, 2010 32.94 33.01 32.77 32.81 641,322 -0.08(-0.26%)
Nov 10, 2010 32.81 32.98 32.60 32.90 293,053 +0.42(+1.28%)
Nov 09, 2010 33.07 33.11 32.37 32.48 650,677 -0.25(-0.76%)
Nov 08, 2010 32.50 32.76 32.40 32.73 377,880 +0.14(+0.43%)
Nov 05, 2010 32.41 32.61 32.28 32.59 784,651 +0.05(+0.15%)
Nov 04, 2010 32.19 32.55 32.19 32.54 1,144,351 +0.86(+2.70%)
Nov 03, 2010 31.51 31.74 31.25 31.68 96,398 +0.19(+0.62%)
Nov 02, 2010 31.47 31.53 31.37 31.49 484,100 +0.37(+1.19%)
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.