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 (%)
Nov 30, 2018 15.00 15.21 14.89 15.11 4,986,300 -0.06(-0.40%)
Nov 29, 2018 15.14 15.28 15.07 15.17 757,935 +0.14(+0.93%)
Nov 28, 2018 15.10 15.24 15.00 15.03 1,256,723 -0.09(-0.60%)
Nov 27, 2018 15.16 15.22 14.93 15.12 1,944,783 -0.05(-0.33%)
Nov 26, 2018 15.14 15.23 15.12 15.17 1,533,832 +0.03(+0.20%)
Nov 23, 2018 15.16 15.21 15.03 15.14 1,000,100 -0.52(-3.32%)
Nov 21, 2018 15.66 15.66 15.66 0 +0.12(+0.77%)
Nov 20, 2018 15.93 15.99 15.41 15.54 1,056,947 -0.63(-3.90%)
Nov 19, 2018 16.02 16.23 15.89 16.17 483,889 +0.03(+0.19%)
Nov 16, 2018 16.17 16.28 15.95 16.14 567,100 +0.19(+1.19%)
Nov 15, 2018 16.08 16.14 15.94 15.95 844,793 -0.15(-0.93%)
Nov 14, 2018 16.07 16.21 16.01 16.10 1,132,215 +0.33(+2.09%)
Nov 13, 2018 16.22 16.28 15.71 15.77 2,130,085 -0.51(-3.13%)
Nov 12, 2018 16.48 16.58 16.25 16.28 3,536,499 -0.07(-0.43%)
Nov 09, 2018 16.31 16.45 16.23 16.35 372,200 -0.15(-0.91%)
Nov 08, 2018 16.61 16.66 16.47 16.50 468,945 -0.18(-1.08%)
Nov 07, 2018 16.80 16.82 16.59 16.68 723,614 -0.02(-0.12%)
Nov 06, 2018 16.84 16.88 16.57 16.70 371,377 -0.10(-0.60%)
Nov 05, 2018 16.96 17.00 16.79 16.80 292,139 +0.00(+0.00%)
Nov 02, 2018 16.80 16.89 16.73 16.80 823,700 -0.02(-0.12%)
Nov 01, 2018 17.07 17.09 16.77 16.82 1,181,349 -0.17(-1.00%)
Oct 31, 2018 17.15 17.24 16.98 16.99 1,001,573 -0.19(-1.11%)
Oct 30, 2018 17.14 17.28 17.09 17.18 446,411 -0.10(-0.58%)
Oct 29, 2018 17.42 17.45 17.25 17.28 438,408 -0.22(-1.26%)
Oct 26, 2018 17.25 17.53 17.22 17.50 463,400 +0.17(+0.98%)
Oct 25, 2018 17.32 17.42 17.29 17.33 468,516 +0.09(+0.52%)
Oct 24, 2018 17.40 17.47 17.22 17.24 688,261 -0.07(-0.40%)
Oct 23, 2018 17.50 17.52 17.21 17.31 418,995 -0.47(-2.64%)
Oct 22, 2018 17.71 17.78 17.61 17.78 208,635 +0.03(+0.17%)
Oct 19, 2018 17.78 17.84 17.69 17.75 398,600 +0.13(+0.74%)
Oct 18, 2018 17.66 17.76 17.61 17.62 420,355 -0.24(-1.34%)
Oct 17, 2018 18.01 18.01 17.77 17.86 316,536 -0.22(-1.22%)
Oct 16, 2018 18.00 18.15 17.95 18.08 3,052,226 +0.06(+0.33%)
Oct 15, 2018 17.99 18.06 17.89 18.02 416,177 +0.08(+0.45%)
Oct 12, 2018 17.97 18.01 17.78 17.94 493,100 +0.11(+0.62%)
Oct 11, 2018 18.00 18.03 17.78 17.83 569,036 -0.30(-1.65%)
Oct 10, 2018 18.47 18.47 18.12 18.13 764,995 -0.39(-2.11%)
Oct 09, 2018 18.47 18.55 18.34 18.52 415,606 +0.13(+0.71%)
Oct 08, 2018 18.29 18.40 18.25 18.39 283,393 -0.03(-0.16%)
Oct 05, 2018 18.42 18.52 18.37 18.42 532,900 -0.04(-0.22%)
Oct 04, 2018 18.71 18.71 18.36 18.46 251,972 -0.26(-1.39%)
Oct 03, 2018 18.54 18.81 18.43 18.72 594,024 +0.19(+1.03%)
Oct 02, 2018 18.53 18.58 18.48 18.53 502,659 +0.03(+0.16%)
Oct 01, 2018 18.12 18.53 18.12 18.50 787,940 +0.39(+2.15%)
Sep 28, 2018 17.94 18.18 17.94 18.11 876,500 +0.18(+1.00%)
Sep 27, 2018 17.91 17.94 17.85 17.93 221,373 +0.10(+0.56%)
Sep 26, 2018 17.87 17.95 17.83 17.83 163,499 -0.12(-0.67%)
Sep 25, 2018 17.99 18.00 17.90 17.95 110,761 +0.06(+0.34%)
Sep 24, 2018 17.83 17.94 17.82 17.89 256,068 +0.26(+1.47%)
Sep 21, 2018 17.73 17.78 17.53 17.63 228,500 +0.08(+0.46%)
Sep 20, 2018 17.63 17.63 17.49 17.55 141,823 -0.02(-0.11%)
Sep 19, 2018 17.45 17.58 17.40 17.57 166,913 +0.14(+0.80%)
Sep 18, 2018 17.41 17.52 17.34 17.43 169,452 +0.19(+1.10%)
Sep 17, 2018 17.34 17.38 17.21 17.24 146,095 -0.04(-0.23%)
Sep 14, 2018 17.30 17.41 17.17 17.28 156,100 -0.03(-0.17%)
Sep 13, 2018 17.45 17.46 17.24 17.31 289,449 -0.20(-1.14%)
Sep 12, 2018 17.48 17.64 17.48 17.51 292,046 +0.11(+0.63%)
Sep 11, 2018 17.21 17.42 17.17 17.40 119,042 +0.20(+1.16%)
Sep 10, 2018 17.29 17.32 17.17 17.20 167,421 +0.01(+0.06%)
Sep 07, 2018 17.03 17.19 17.01 17.19 95,400 +0.05(+0.29%)
Sep 06, 2018 17.30 17.31 17.00 17.14 270,638 -0.12(-0.70%)
Sep 05, 2018 17.34 17.38 17.23 17.26 179,757 -0.10(-0.58%)
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.