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

14.24 USD -0.30 (-2.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 34.18 34.25 33.63 33.77 398,795 -0.05(-0.15%)
Jan 30, 2012 33.85 33.99 33.68 33.82 206,964 -0.32(-0.94%)
Jan 27, 2012 33.92 34.20 33.90 34.14 386,444 +0.10(+0.29%)
Jan 26, 2012 34.24 34.32 33.84 34.04 226,134 +0.11(+0.32%)
Jan 25, 2012 33.57 33.95 33.43 33.93 190,239 +0.25(+0.74%)
Jan 24, 2012 33.51 33.76 33.45 33.68 169,246 -0.09(-0.27%)
Jan 23, 2012 33.52 33.82 33.52 33.77 123,456 +0.39(+1.17%)
Jan 20, 2012 33.61 33.61 33.25 33.38 147,066 -0.39(-1.15%)
Jan 19, 2012 34.02 34.02 33.61 33.77 127,560 +0.07(+0.21%)
Jan 18, 2012 33.68 33.76 33.51 33.70 123,382 -0.06(-0.18%)
Jan 17, 2012 33.67 33.78 33.52 33.76 208,343 +0.28(+0.84%)
Jan 13, 2012 33.27 33.49 33.18 33.48 206,215 +0.00(+0.00%)
Jan 12, 2012 34.05 34.39 33.40 33.48 124,992 -0.55(-1.62%)
Jan 11, 2012 34.02 34.44 33.86 34.03 194,747 -0.22(-0.64%)
Jan 10, 2012 34.31 34.39 34.06 34.25 258,918 +0.26(+0.76%)
Jan 09, 2012 34.00 34.04 33.73 33.99 703,185 +0.04(+0.12%)
Jan 06, 2012 33.86 33.98 33.60 33.95 444,021 +0.15(+0.44%)
Jan 05, 2012 34.00 34.20 33.70 33.80 169,853 -0.52(-1.52%)
Jan 04, 2012 34.17 34.41 34.02 34.32 146,752 +1.34(+4.06%)
Dec 30, 2011 32.96 33.14 32.84 32.98 504,589 -0.16(-0.48%)
Dec 29, 2011 33.02 33.14 32.76 33.14 164,924 +0.06(+0.18%)
Dec 28, 2011 33.25 33.33 32.90 33.08 301,774 -0.33(-0.99%)
Dec 27, 2011 32.96 33.54 32.96 33.41 280,088 +0.38(+1.15%)
Dec 23, 2011 33.05 33.09 32.86 33.03 278,355 +0.22(+0.67%)
Dec 21, 2011 32.49 32.83 32.40 32.81 276,033 +0.38(+1.17%)
Dec 20, 2011 32.23 32.51 32.01 32.43 293,270 +0.82(+2.59%)
Dec 19, 2011 31.72 31.73 31.34 31.61 209,213 -0.01(-0.03%)
Dec 16, 2011 31.44 31.84 31.11 31.62 277,312 +0.19(+0.60%)
Dec 15, 2011 32.03 32.14 31.40 31.43 266,693 -0.29(-0.91%)
Dec 14, 2011 32.45 32.48 31.64 31.72 203,862 -1.33(-4.02%)
Dec 13, 2011 32.63 33.34 32.63 33.05 112,994 +0.45(+1.38%)
Dec 12, 2011 32.74 32.79 32.22 32.60 164,513 -0.46(-1.39%)
Dec 09, 2011 33.06 33.08 32.78 33.06 125,296 +0.17(+0.52%)
Dec 08, 2011 33.02 33.43 32.85 32.89 197,219 -0.52(-1.56%)
Dec 07, 2011 33.74 33.96 33.27 33.41 76,546 -0.35(-1.04%)
Dec 06, 2011 33.35 33.77 33.13 33.76 136,318 +0.34(+1.02%)
Dec 05, 2011 33.58 33.83 33.25 33.42 874,850 -0.10(-0.30%)
Dec 02, 2011 33.83 33.85 33.44 33.52 836,874 -0.12(-0.36%)
Dec 01, 2011 33.64 33.91 33.36 33.64 285,720 -0.15(-0.44%)
Nov 30, 2011 33.70 33.98 33.59 33.79 576,070 +0.37(+1.11%)
Nov 29, 2011 33.10 33.44 32.66 33.42 185,956 +0.56(+1.70%)
Nov 28, 2011 32.95 33.20 32.70 32.86 126,173 +0.47(+1.45%)
Nov 25, 2011 32.49 32.78 32.36 32.39 99,241 -0.24(-0.74%)
Nov 23, 2011 32.72 32.80 32.47 32.63 330,071 -0.50(-1.51%)
Nov 22, 2011 32.97 33.24 32.85 33.13 452,929 +0.22(+0.67%)
Nov 21, 2011 32.75 32.99 32.33 32.91 224,430 -0.24(-0.72%)
Nov 18, 2011 33.37 33.55 32.95 33.15 119,097 -0.23(-0.69%)
Nov 17, 2011 33.92 33.95 33.26 33.38 239,209 -0.75(-2.20%)
Nov 16, 2011 34.15 34.40 34.07 34.13 86,164 -0.02(-0.06%)
Nov 15, 2011 33.90 34.16 33.79 34.15 146,282 +0.32(+0.95%)
Nov 14, 2011 33.91 33.98 33.63 33.83 277,465 -0.34(-1.00%)
Nov 11, 2011 33.94 34.17 33.44 34.17 88,810 +0.36(+1.06%)
Nov 10, 2011 33.90 34.02 33.61 33.81 104,402 +0.21(+0.63%)
Nov 09, 2011 33.79 34.17 33.58 33.60 174,596 -0.67(-1.96%)
Nov 08, 2011 34.07 34.29 33.97 34.27 159,556 +0.24(+0.71%)
Nov 07, 2011 33.81 34.05 33.62 34.03 242,427 +0.49(+1.46%)
Nov 04, 2011 33.44 33.61 33.18 33.54 191,693 +0.10(+0.30%)
Nov 03, 2011 32.95 33.49 32.89 33.44 478,735 +0.62(+1.89%)
Nov 02, 2011 33.28 33.40 32.73 32.82 656,496 -0.06(-0.18%)
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.