Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.50 32.66 32.38 32.41 125,485 -0.15(-0.46%)
Sep 26, 2013 32.53 32.60 32.44 32.56 163,979 +0.20(+0.62%)
Sep 25, 2013 32.58 32.69 32.26 32.36 254,836 -0.06(-0.19%)
Sep 24, 2013 32.22 32.55 32.20 32.42 72,033 +0.05(+0.15%)
Sep 23, 2013 32.50 32.59 32.37 32.37 183,134 -0.48(-1.46%)
Sep 20, 2013 32.86 33.06 32.75 32.85 108,270 -0.12(-0.36%)
Sep 19, 2013 33.26 33.32 32.90 32.97 343,140 -0.35(-1.05%)
Sep 18, 2013 33.18 33.32 32.66 33.32 310,151 +0.75(+2.30%)
Sep 17, 2013 33.05 33.15 32.54 32.57 309,836 -0.49(-1.48%)
Sep 16, 2013 33.59 33.59 33.03 33.06 151,165 -0.53(-1.58%)
Sep 13, 2013 33.36 33.59 33.29 33.59 157,581 +0.01(+0.03%)
Sep 12, 2013 33.32 33.58 33.26 33.58 206,479 +0.33(+0.99%)
Sep 11, 2013 33.12 33.39 33.12 33.25 148,159 +0.06(+0.18%)
Sep 10, 2013 33.21 33.28 33.05 33.19 311,632 -0.45(-1.34%)
Sep 09, 2013 34.00 34.00 33.56 33.64 394,687 -0.25(-0.74%)
Sep 06, 2013 33.99 34.05 33.85 33.89 494,146 +0.25(+0.74%)
Sep 05, 2013 33.71 33.81 33.51 33.64 402,302 -0.01(-0.03%)
Sep 04, 2013 34.03 34.03 33.60 33.65 928,909 -0.53(-1.55%)
Sep 03, 2013 33.61 34.23 33.59 34.18 4,688,459 +0.63(+1.88%)
Aug 30, 2013 33.64 33.75 33.41 33.55 1,221,312 -0.10(-0.30%)
Aug 29, 2013 34.23 34.28 33.65 33.65 82,571 -0.40(-1.17%)
Aug 28, 2013 33.90 34.16 33.90 34.05 191,584 +0.34(+1.01%)
Aug 27, 2013 33.50 33.87 33.50 33.71 288,092 +0.42(+1.26%)
Aug 26, 2013 33.20 33.31 33.12 33.29 95,767 +0.15(+0.45%)
Aug 23, 2013 32.88 33.20 32.85 33.14 44,165 +0.29(+0.88%)
Aug 22, 2013 32.97 32.97 32.72 32.85 60,154 +0.05(+0.15%)
Aug 21, 2013 32.83 32.92 32.73 32.80 68,725 -0.14(-0.43%)
Aug 20, 2013 32.84 33.17 32.80 32.94 81,162 -0.19(-0.57%)
Aug 19, 2013 33.49 33.50 33.06 33.13 67,232 -0.12(-0.36%)
Aug 16, 2013 33.02 33.25 33.00 33.25 95,525 +0.18(+0.54%)
Aug 15, 2013 33.00 33.18 32.88 33.07 195,374 +0.17(+0.52%)
Aug 14, 2013 32.75 32.94 32.71 32.90 72,282 +0.15(+0.46%)
Aug 13, 2013 32.67 32.80 32.60 32.75 80,024 +0.03(+0.09%)
Aug 12, 2013 32.39 32.72 32.30 32.72 41,468 +0.31(+0.96%)
Aug 09, 2013 32.08 32.42 32.08 32.41 124,256 +0.32(+1.00%)
Aug 08, 2013 31.93 32.09 31.71 32.09 152,002 +0.05(+0.16%)
Aug 07, 2013 32.18 32.27 32.00 32.04 56,873 -0.29(-0.90%)
Aug 06, 2013 32.47 32.47 32.21 32.33 104,438 -0.21(-0.65%)
Aug 05, 2013 32.42 32.63 32.36 32.54 130,706 -0.14(-0.43%)
Aug 02, 2013 32.80 32.81 32.61 32.68 112,716 -0.22(-0.67%)
Aug 01, 2013 32.86 32.94 32.77 32.90 239,154 +0.36(+1.11%)
Jul 31, 2013 32.08 32.56 31.99 32.54 249,710 +0.34(+1.06%)
Jul 30, 2013 32.31 32.31 32.07 32.20 64,398 -0.21(-0.65%)
Jul 29, 2013 32.43 32.46 32.30 32.41 79,290 -0.04(-0.12%)
Jul 26, 2013 32.55 32.55 32.28 32.45 397,866 -0.22(-0.67%)
Jul 25, 2013 32.54 32.68 32.39 32.67 95,733 +0.03(+0.09%)
Jul 24, 2013 32.87 32.93 32.57 32.64 117,057 -0.36(-1.09%)
Jul 23, 2013 32.93 33.08 32.91 33.00 81,104 +0.06(+0.18%)
Jul 22, 2013 33.13 33.21 32.94 32.94 245,016 -0.27(-0.81%)
Jul 19, 2013 33.31 33.32 32.94 33.21 54,036 +0.02(+0.06%)
Jul 18, 2013 33.00 33.20 32.90 33.19 338,674 +0.30(+0.91%)
Jul 17, 2013 32.87 32.93 32.77 32.89 135,347 +0.05(+0.15%)
Jul 16, 2013 32.93 32.94 32.79 32.84 111,440 +0.00(+0.00%)
Jul 15, 2013 32.69 32.84 32.65 32.84 196,646 +0.01(+0.03%)
Jul 12, 2013 32.50 32.85 32.50 32.83 1,649,437 +0.34(+1.05%)
Jul 11, 2013 32.64 32.64 32.37 32.49 116,571 -0.07(-0.21%)
Jul 10, 2013 32.47 32.67 32.43 32.56 244,779 +0.33(+1.02%)
Jul 09, 2013 32.00 32.24 32.05 32.23 125,441 +0.18(+0.56%)
Jul 08, 2013 32.00 32.14 31.80 32.05 903,361 +0.18(+0.56%)
Jul 05, 2013 31.67 31.94 31.62 31.87 195,684 +0.17(+0.54%)
Jul 03, 2013 31.62 31.74 31.58 31.70 127,653 +0.44(+1.41%)
Jul 02, 2013 31.10 31.31 31.10 31.26 134,069 +0.29(+0.94%)
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.