Skip to main content

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

21.93 +0.10 (+0.46%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 17.52 17.53 17.31 17.36 537,225 -0.08(-0.46%)
Aug 31, 2018 17.44 17.44 17.44 0 +0.00(+0.00%)
Aug 30, 2018 17.48 17.50 17.40 17.44 105,298 -0.02(-0.11%)
Aug 29, 2018 17.33 17.46 17.27 17.46 190,970 +0.23(+1.33%)
Aug 28, 2018 17.36 17.38 17.20 17.23 129,407 -0.09(-0.52%)
Aug 27, 2018 17.27 17.32 17.25 17.32 134,091 +0.08(+0.46%)
Aug 24, 2018 17.31 17.35 17.19 17.24 136,200 +0.16(+0.94%)
Aug 23, 2018 17.09 17.12 17.02 17.08 202,410 -0.05(-0.29%)
Aug 22, 2018 17.08 17.17 16.98 17.13 227,536 +0.24(+1.42%)
Aug 21, 2018 16.94 16.97 16.85 16.89 281,857 +0.06(+0.36%)
Aug 20, 2018 16.83 16.88 16.78 16.83 240,750 +0.01(+0.06%)
Aug 17, 2018 16.83 16.88 16.71 16.82 143,100 +0.12(+0.72%)
Aug 16, 2018 16.65 16.71 16.62 16.70 265,097 +0.14(+0.85%)
Aug 15, 2018 16.78 16.78 16.49 16.56 480,982 -0.38(-2.24%)
Aug 14, 2018 17.11 17.11 16.89 16.94 290,776 -0.01(-0.06%)
Aug 13, 2018 16.94 16.99 16.70 16.95 293,680 -0.07(-0.41%)
Aug 10, 2018 17.02 17.16 16.99 17.02 492,300 +0.05(+0.29%)
Aug 09, 2018 17.06 17.11 16.96 16.97 434,752 -0.04(-0.24%)
Aug 08, 2018 17.27 17.27 16.95 17.01 660,162 -0.30(-1.73%)
Aug 07, 2018 17.34 17.40 17.30 17.31 456,104 +0.08(+0.46%)
Aug 06, 2018 17.22 17.37 17.21 17.23 537,452 +0.03(+0.17%)
Aug 03, 2018 17.16 17.24 17.09 17.20 412,300 +0.02(+0.12%)
Aug 02, 2018 16.98 17.23 16.95 17.18 574,351 +0.15(+0.88%)
Aug 01, 2018 17.06 17.15 16.96 17.03 1,292,694 -0.23(-1.33%)
Jul 31, 2018 17.40 17.40 17.25 17.26 430,921 -0.15(-0.86%)
Jul 30, 2018 17.41 17.50 17.39 17.41 118,250 +0.13(+0.75%)
Jul 27, 2018 17.36 17.39 17.20 17.28 139,700 -0.07(-0.40%)
Jul 26, 2018 17.31 17.40 17.29 17.35 218,541 +0.01(+0.06%)
Jul 25, 2018 17.21 17.34 17.13 17.34 182,018 +0.24(+1.40%)
Jul 24, 2018 17.02 17.21 17.02 17.10 182,090 +0.08(+0.47%)
Jul 23, 2018 17.10 17.15 16.96 17.02 384,934 +0.03(+0.18%)
Jul 20, 2018 16.97 17.04 16.93 16.99 260,725 +0.09(+0.53%)
Jul 19, 2018 16.85 17.02 16.81 16.90 239,802 +0.00(+0.00%)
Jul 18, 2018 16.69 16.94 16.68 16.90 279,732 +0.11(+0.66%)
Jul 17, 2018 16.73 16.86 16.69 16.79 510,830 +0.01(+0.06%)
Jul 16, 2018 16.97 16.97 16.71 16.78 392,498 -0.40(-2.33%)
Jul 13, 2018 17.10 17.30 17.09 17.18 367,732 +0.06(+0.35%)
Jul 12, 2018 17.04 17.14 16.90 17.12 395,296 +0.09(+0.53%)
Jul 11, 2018 17.59 17.59 16.95 17.03 471,942 -0.72(-4.06%)
Jul 10, 2018 17.79 17.86 17.68 17.75 564,674 -0.01(-0.06%)
Jul 09, 2018 17.73 17.77 17.64 17.76 256,613 +0.08(+0.45%)
Jul 06, 2018 17.52 17.70 17.48 17.68 339,406 +0.05(+0.28%)
Jul 05, 2018 17.62 17.62 17.57 17.63 419,559 -0.03(-0.17%)
Jul 03, 2018 17.66 17.66 17.66 0 +0.00(+0.00%)
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.