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 (%)
Apr 30, 2018 17.29 17.57 17.27 17.42 2,999,783 +0.05(+0.29%)
Apr 27, 2018 17.36 17.40 17.30 17.37 2,264,016 -0.03(-0.17%)
Apr 26, 2018 17.44 17.44 17.32 17.40 341,784 +0.07(+0.40%)
Apr 25, 2018 17.26 17.34 17.20 17.33 198,300 +0.06(+0.35%)
Apr 24, 2018 17.38 17.48 17.24 17.27 225,366 -0.17(-0.97%)
Apr 23, 2018 17.23 17.45 17.19 17.44 1,824,533 +0.06(+0.35%)
Apr 20, 2018 17.28 17.43 17.23 17.38 308,127 -0.01(-0.06%)
Apr 19, 2018 17.52 17.55 17.36 17.39 401,284 -0.08(-0.46%)
Apr 18, 2018 17.34 17.50 17.30 17.47 446,705 +0.40(+2.34%)
Apr 17, 2018 17.02 17.09 16.96 17.07 215,409 -0.01(-0.06%)
Apr 16, 2018 17.17 17.19 17.04 17.08 364,983 -0.10(-0.58%)
Apr 13, 2018 17.17 17.22 17.14 17.18 267,152 +0.03(+0.17%)
Apr 12, 2018 17.00 17.16 16.98 17.15 2,194,324 +0.07(+0.41%)
Apr 11, 2018 16.98 17.22 16.97 17.08 413,751 +0.12(+0.71%)
Apr 10, 2018 16.77 16.98 16.77 16.96 330,754 +0.39(+2.35%)
Apr 09, 2018 16.45 16.61 16.45 16.57 239,067 +0.27(+1.66%)
Apr 06, 2018 16.49 16.55 16.26 16.30 259,188 -0.20(-1.21%)
Apr 05, 2018 16.43 16.53 16.39 16.50 166,504 +0.07(+0.43%)
Apr 04, 2018 16.11 16.45 16.02 16.43 421,453 -0.01(-0.06%)
Apr 03, 2018 16.45 16.50 16.40 16.44 219,716 +0.06(+0.37%)
Apr 02, 2018 16.60 16.60 16.35 16.38 715,945 -0.27(-1.62%)
Mar 29, 2018 16.65 16.65 16.65 0 +0.09(+0.54%)
Mar 28, 2018 16.54 16.62 16.44 16.56 383,808 -0.03(-0.18%)
Mar 27, 2018 16.73 16.75 16.57 16.59 320,994 -0.09(-0.54%)
Mar 26, 2018 16.71 16.74 16.63 16.68 170,896 -0.04(-0.24%)
Mar 23, 2018 16.61 16.75 16.58 16.72 281,163 +0.20(+1.21%)
Mar 22, 2018 16.58 16.60 16.51 16.52 675,323 -0.20(-1.20%)
Mar 21, 2018 16.53 16.75 16.50 16.72 322,603 +0.33(+2.01%)
Mar 20, 2018 16.37 16.47 16.34 16.39 514,334 +0.16(+0.99%)
Mar 19, 2018 16.29 16.32 16.14 16.23 200,005 -0.11(-0.67%)
Mar 16, 2018 16.21 16.37 16.17 16.34 217,677 +0.11(+0.68%)
Mar 15, 2018 16.24 16.28 16.18 16.23 156,745 +0.03(+0.19%)
Mar 14, 2018 16.22 16.26 16.12 16.20 155,336 +0.02(+0.12%)
Mar 13, 2018 16.20 16.35 16.13 16.18 175,952 -0.04(-0.25%)
Mar 12, 2018 16.28 16.29 16.12 16.22 574,543 -0.12(-0.73%)
Mar 09, 2018 16.21 16.36 16.17 16.34 174,100 +0.21(+1.30%)
Mar 08, 2018 16.23 16.29 16.07 16.13 474,206 -0.13(-0.80%)
Mar 07, 2018 16.16 16.26 121,275 -0.19(-1.16%)
Mar 06, 2018 16.54 16.54 16.43 16.45 1,222,493 -0.03(-0.18%)
Mar 05, 2018 16.23 16.49 16.20 16.48 389,196 +0.19(+1.17%)
Mar 02, 2018 16.19 16.30 16.08 16.29 328,695 -0.02(-0.12%)
Mar 01, 2018 16.20 16.31 16.06 16.31 922,677 +0.04(+0.25%)
Feb 28, 2018 16.56 16.61 16.27 16.27 295,669 -0.26(-1.57%)
Feb 27, 2018 16.69 16.69 16.52 16.53 273,615 -0.18(-1.08%)
Feb 26, 2018 16.63 16.75 16.57 16.71 1,493,841 +0.08(+0.48%)
Feb 23, 2018 16.50 16.63 16.46 16.63 587,585 +0.16(+0.97%)
Feb 22, 2018 16.34 16.53 16.30 16.47 1,498,584 +0.20(+1.23%)
Feb 21, 2018 16.28 16.38 16.25 16.27 3,040,121 -0.04(-0.25%)
Feb 20, 2018 16.35 16.41 16.29 16.31 2,576,314 +0.00(+0.00%)
Feb 16, 2018 16.31 16.31 16.31 0 +0.03(+0.18%)
Feb 15, 2018 16.11 16.29 15.99 16.28 1,339,300 +0.11(+0.68%)
Feb 14, 2018 15.83 16.20 15.76 16.17 818,502 +0.26(+1.63%)
Feb 13, 2018 15.82 15.93 15.77 15.91 456,693 +0.03(+0.19%)
Feb 12, 2018 15.93 16.00 15.86 15.88 1,101,211 +0.08(+0.51%)
Feb 09, 2018 16.00 16.03 15.65 15.80 888,785 -0.27(-1.68%)
Feb 08, 2018 16.28 16.31 16.06 16.07 183,340 -0.18(-1.11%)
Feb 07, 2018 16.55 16.60 16.20 16.25 690,740 -0.31(-1.87%)
Feb 06, 2018 16.55 16.68 16.50 16.56 1,212,262 -0.10(-0.57%)
Feb 05, 2018 16.77 16.87 16.60 16.66 353,674 -0.21(-1.27%)
Feb 02, 2018 16.95 16.95 16.77 16.87 819,920 -0.23(-1.35%)
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.