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 (%)
Jun 30, 2017 13.81 14.03 13.78 14.02 3,831,935 +0.32(+2.34%)
Jun 29, 2017 13.69 13.78 13.66 13.70 190,747 +0.08(+0.59%)
Jun 28, 2017 13.53 13.62 13.46 13.62 208,950 +0.12(+0.89%)
Jun 27, 2017 13.49 13.56 13.43 13.50 465,749 +0.14(+1.05%)
Jun 26, 2017 13.30 13.39 13.21 13.36 88,069 +0.07(+0.53%)
Jun 23, 2017 13.27 13.31 13.21 13.29 422,499 +0.08(+0.61%)
Jun 22, 2017 13.31 13.32 13.21 13.21 1,117,835 +0.02(+0.15%)
Jun 21, 2017 13.45 13.49 13.16 13.19 1,180,752 -0.22(-1.64%)
Jun 20, 2017 13.39 13.42 13.30 13.41 429,219 -0.15(-1.11%)
Jun 19, 2017 13.70 13.70 13.54 13.56 93,450 -0.11(-0.80%)
Jun 16, 2017 13.66 13.68 13.62 13.67 2,886,281 +0.09(+0.66%)
Jun 15, 2017 13.55 13.59 13.51 13.58 1,302,960 +0.01(+0.07%)
Jun 14, 2017 13.82 13.89 13.55 13.57 1,142,759 -0.30(-2.16%)
Jun 13, 2017 13.78 13.87 13.74 13.87 159,903 +0.08(+0.58%)
Jun 12, 2017 13.97 13.97 13.78 13.79 1,300,039 -0.08(-0.58%)
Jun 09, 2017 13.83 13.94 13.83 13.87 1,308,416 +0.04(+0.29%)
Jun 08, 2017 13.81 13.92 13.80 13.83 1,291,887 -0.02(-0.14%)
Jun 07, 2017 14.05 14.10 13.81 13.85 267,433 -0.27(-1.91%)
Jun 06, 2017 13.99 14.13 13.98 14.12 195,185 +0.10(+0.71%)
Jun 05, 2017 14.02 14.04 13.97 14.02 212,283 -0.10(-0.71%)
Jun 02, 2017 14.11 14.39 14.04 14.12 139,199 -0.07(-0.49%)
Jun 01, 2017 14.25 14.32 14.17 14.19 89,113 -0.07(-0.49%)
May 31, 2017 14.19 14.30 14.14 14.26 1,273,684 -0.13(-0.90%)
May 30, 2017 14.42 14.45 14.32 14.39 90,192 -0.12(-0.83%)
May 26, 2017 14.43 14.52 14.38 14.51 88,865 +0.15(+1.04%)
May 25, 2017 14.73 14.76 14.35 14.36 164,395 -0.39(-2.64%)
May 24, 2017 14.76 14.83 14.70 14.75 96,626 -0.05(-0.34%)
May 23, 2017 14.84 14.84 14.76 14.80 83,388 -0.02(-0.13%)
May 22, 2017 14.80 14.87 14.80 14.82 436,063 +0.09(+0.61%)
May 19, 2017 14.61 14.74 14.61 14.73 135,458 +0.28(+1.94%)
May 18, 2017 14.35 14.49 14.31 14.45 177,079 +0.00(+0.00%)
May 17, 2017 14.49 14.52 14.37 14.45 430,352 +0.07(+0.49%)
May 16, 2017 14.47 14.49 14.35 14.38 221,456 -0.05(-0.35%)
May 15, 2017 14.54 14.54 14.39 14.43 349,289 +0.11(+0.77%)
May 12, 2017 14.29 14.33 14.23 14.32 948,136 +0.07(+0.49%)
May 11, 2017 14.27 14.29 14.20 14.25 47,958 +0.07(+0.49%)
May 10, 2017 14.03 14.21 13.99 14.18 75,247 +0.27(+1.94%)
May 09, 2017 14.04 14.04 13.89 13.91 85,858 -0.12(-0.86%)
May 08, 2017 14.01 14.06 13.90 14.03 55,334 -0.01(-0.07%)
May 05, 2017 13.95 14.10 13.93 14.04 210,232 +0.14(+1.01%)
May 04, 2017 13.87 14.16 13.83 13.90 90,057 -0.40(-2.80%)
May 03, 2017 14.24 14.36 14.24 14.30 84,991 +0.00(+0.00%)
May 02, 2017 14.46 14.46 14.25 14.30 165,291 -0.16(-1.11%)
May 01, 2017 14.44 14.48 14.41 14.46 343,581 +0.03(+0.21%)
Apr 28, 2017 14.45 14.49 14.38 14.43 219,381 +0.01(+0.07%)
Apr 27, 2017 14.31 14.42 14.25 14.42 249,550 +0.00(+0.00%)
Apr 26, 2017 14.38 14.59 14.38 14.42 1,198,413 -0.10(-0.69%)
Apr 25, 2017 14.40 14.54 14.34 14.52 328,969 +0.13(+0.90%)
Apr 24, 2017 14.45 14.45 14.36 14.39 141,245 -0.07(-0.48%)
Apr 21, 2017 14.64 14.67 14.42 14.46 346,968 -0.19(-1.30%)
Apr 20, 2017 14.75 14.75 14.61 14.65 194,919 -0.06(-0.41%)
Apr 19, 2017 15.01 15.05 14.63 14.71 241,100 -0.31(-2.06%)
Apr 18, 2017 15.01 15.07 14.92 15.02 145,549 -0.08(-0.53%)
Apr 17, 2017 15.16 15.19 15.08 15.10 172,356 -0.07(-0.46%)
Apr 13, 2017 15.17 15.21 15.13 15.17 125,494 +0.05(+0.33%)
Apr 12, 2017 15.25 15.25 15.09 15.12 75,876 -0.06(-0.40%)
Apr 11, 2017 15.10 15.19 15.06 15.18 263,855 +0.03(+0.20%)
Apr 10, 2017 15.11 15.15 15.07 15.15 173,860 +0.13(+0.87%)
Apr 07, 2017 14.99 15.05 14.94 15.02 193,594 +0.06(+0.40%)
Apr 06, 2017 14.94 14.97 14.91 14.96 121,172 +0.13(+0.88%)
Apr 05, 2017 14.84 14.99 14.82 14.83 1,736,468 -0.01(-0.07%)
Apr 04, 2017 14.75 14.85 14.74 14.84 317,934 +0.17(+1.16%)
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.