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

14.64 USD +0.20 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.52 31.64 31.39 31.48 362,862 -0.24(-0.76%)
Jan 30, 2014 31.79 31.85 31.64 31.72 86,392 +0.01(+0.03%)
Jan 29, 2014 31.46 31.79 31.46 31.71 213,783 +0.06(+0.19%)
Jan 28, 2014 31.47 31.65 31.47 31.65 80,322 +0.23(+0.73%)
Jan 27, 2014 31.57 31.61 31.27 31.42 208,822 -0.27(-0.85%)
Jan 24, 2014 31.57 31.72 31.45 31.69 93,969 +0.12(+0.38%)
Jan 23, 2014 31.63 31.68 31.47 31.57 312,079 -0.05(-0.16%)
Jan 22, 2014 31.45 31.62 31.35 31.62 192,225 +0.36(+1.15%)
Jan 21, 2014 31.37 31.41 31.19 31.26 96,890 +0.14(+0.45%)
Jan 17, 2014 31.09 31.12 31.12 31.12 328,700 +0.06(+0.19%)
Jan 16, 2014 31.21 31.24 31.04 31.06 367,714 -0.09(-0.29%)
Jan 15, 2014 30.93 31.26 30.93 31.15 116,768 +0.22(+0.71%)
Jan 14, 2014 30.93 31.01 30.85 30.93 484,688 +0.03(+0.10%)
Jan 13, 2014 30.89 31.01 30.84 30.90 195,627 -0.15(-0.48%)
Jan 10, 2014 30.88 31.05 30.75 31.05 175,710 +0.20(+0.65%)
Jan 09, 2014 30.97 30.98 30.59 30.85 597,802 -0.15(-0.48%)
Jan 08, 2014 31.23 31.23 30.94 31.00 265,149 -0.26(-0.83%)
Jan 07, 2014 31.21 31.35 31.20 31.26 262,508 +0.01(+0.03%)
Jan 06, 2014 31.25 31.31 31.10 31.25 198,063 +0.02(+0.06%)
Jan 03, 2014 31.35 31.41 31.12 31.23 417,072 -0.13(-0.41%)
Jan 02, 2014 31.90 31.92 31.36 31.36 5,169,354 -0.83(-2.58%)
Dec 31, 2013 32.18 32.19 32.19 32.19 287,600 -0.11(-0.34%)
Dec 30, 2013 32.53 32.53 32.26 32.30 282,093 -0.22(-0.68%)
Dec 27, 2013 32.66 32.72 32.51 32.52 152,521 +0.06(+0.18%)
Dec 26, 2013 32.36 32.56 32.26 32.46 85,072 -0.01(-0.03%)
Dec 24, 2013 32.39 32.48 32.32 32.47 209,262 +0.11(+0.34%)
Dec 23, 2013 32.31 32.40 32.24 32.36 265,542 -0.03(-0.09%)
Dec 20, 2013 32.14 32.40 32.14 32.39 516,173 +0.34(+1.06%)
Dec 19, 2013 31.55 32.20 31.55 32.05 184,736 +0.17(+0.53%)
Dec 18, 2013 31.78 32.00 31.78 31.88 141,511 +0.13(+0.41%)
Dec 17, 2013 31.72 31.90 31.72 31.75 84,442 -0.12(-0.38%)
Dec 16, 2013 31.76 32.08 31.60 31.87 418,995 +0.13(+0.41%)
Dec 13, 2013 31.73 31.80 31.50 31.74 362,817 -0.06(-0.19%)
Dec 12, 2013 31.94 31.99 31.80 31.80 125,793 -0.26(-0.81%)
Dec 11, 2013 31.96 32.10 31.91 32.06 81,042 -0.06(-0.19%)
Dec 10, 2013 32.13 32.15 31.97 32.12 176,213 +0.16(+0.50%)
Dec 09, 2013 32.12 32.20 31.93 31.96 93,240 -0.26(-0.81%)
Dec 06, 2013 32.07 32.22 32.06 32.22 99,430 +0.13(+0.41%)
Dec 05, 2013 32.03 32.23 32.03 32.09 194,001 -0.06(-0.19%)
Dec 04, 2013 32.06 32.29 32.04 32.15 347,460 +0.10(+0.31%)
Dec 03, 2013 31.77 32.12 31.77 32.05 156,412 +0.28(+0.88%)
Dec 02, 2013 31.63 31.90 31.59 31.77 115,486 +0.01(+0.03%)
Nov 29, 2013 31.69 31.83 31.63 31.76 206,187 +0.13(+0.41%)
Nov 27, 2013 31.63 31.69 31.48 31.63 49,235 -0.09(-0.28%)
Nov 26, 2013 31.73 31.77 31.58 31.72 126,381 +0.03(+0.09%)
Nov 25, 2013 31.51 31.79 31.38 31.69 154,127 -0.10(-0.31%)
Nov 22, 2013 31.71 31.83 31.58 31.79 101,047 +0.09(+0.28%)
Nov 21, 2013 31.37 31.71 31.27 31.70 188,098 +0.52(+1.67%)
Nov 20, 2013 31.13 31.30 31.05 31.18 52,383 +0.02(+0.06%)
Nov 19, 2013 31.15 31.24 31.08 31.16 216,327 +0.02(+0.06%)
Nov 18, 2013 31.32 31.44 31.13 31.14 243,882 -0.28(-0.89%)
Nov 15, 2013 31.38 31.44 31.28 31.42 193,394 +0.07(+0.22%)
Nov 14, 2013 31.16 31.44 31.15 31.35 218,748 +0.32(+1.03%)
Nov 12, 2013 31.26 31.33 30.89 31.03 184,437 -0.27(-0.86%)
Nov 11, 2013 31.12 31.31 31.04 31.30 61,869 +0.27(+0.87%)
Nov 08, 2013 30.87 31.10 30.82 31.03 137,544 +0.19(+0.62%)
Nov 07, 2013 31.05 31.05 30.83 30.84 131,134 -0.25(-0.80%)
Nov 06, 2013 31.11 31.26 31.08 31.09 153,711 +0.07(+0.23%)
Nov 05, 2013 31.12 31.15 30.94 31.02 128,529 -0.10(-0.32%)
Nov 04, 2013 31.20 31.31 31.10 31.12 410,032 -0.26(-0.83%)
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.