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 (%)
Feb 24, 2021 14.51 14.68 14.48 14.64 1,670,188 +0.20(+1.39%)
Feb 23, 2021 14.35 14.47 14.23 14.44 2,092,057 +0.09(+0.63%)
Feb 22, 2021 14.20 14.41 14.19 14.35 1,545,596 +0.31(+2.21%)
Feb 19, 2021 14.16 14.23 14.01 14.04 828,900 -0.05(-0.35%)
Feb 18, 2021 14.24 14.24 14.05 14.09 1,380,388 -0.08(-0.56%)
Feb 17, 2021 14.05 14.18 14.00 14.17 1,860,414 +0.10(+0.71%)
Feb 16, 2021 14.00 14.09 13.99 14.07 3,647,095 +0.15(+1.08%)
Feb 12, 2021 13.69 13.93 13.69 13.92 598,900 +0.22(+1.61%)
Feb 11, 2021 13.78 13.80 13.69 13.70 621,137 -0.01(-0.07%)
Feb 10, 2021 13.79 13.79 13.69 13.71 859,942 -0.06(-0.44%)
Feb 09, 2021 13.70 13.79 13.64 13.77 602,799 +0.03(+0.22%)
Feb 08, 2021 13.62 13.74 13.60 13.74 1,285,595 +0.22(+1.63%)
Feb 05, 2021 13.53 13.57 13.47 13.52 801,300 +0.11(+0.82%)
Feb 04, 2021 13.38 13.43 13.26 13.41 864,720 +0.08(+0.60%)
Feb 03, 2021 13.28 13.40 13.26 13.33 1,374,666 +0.13(+0.98%)
Feb 02, 2021 13.28 13.28 13.19 13.20 1,129,192 +0.07(+0.53%)
Feb 01, 2021 13.09 13.14 12.95 13.13 5,392,339 +0.22(+1.70%)
Jan 29, 2021 13.04 13.05 12.88 12.91 1,260,400 +0.03(+0.23%)
Jan 28, 2021 13.08 13.11 12.88 12.88 339,639 -0.07(-0.54%)
Jan 27, 2021 12.99 13.03 12.85 12.95 784,454 -0.04(-0.31%)
Jan 26, 2021 13.00 13.03 12.95 12.99 506,675 +0.05(+0.39%)
Jan 25, 2021 12.80 12.95 12.78 12.94 511,416 +0.17(+1.33%)
Jan 22, 2021 12.77 12.89 12.75 12.77 624,400 -0.19(-1.47%)
Jan 21, 2021 12.99 13.02 12.94 12.96 393,378 -0.03(-0.23%)
Jan 20, 2021 13.00 13.03 12.96 12.99 737,594 +0.03(+0.23%)
Jan 19, 2021 12.99 13.02 12.93 12.96 1,496,245 +0.04(+0.31%)
Jan 15, 2021 13.01 13.02 12.86 12.92 925,000 -0.19(-1.45%)
Jan 14, 2021 12.96 13.11 12.95 13.11 913,511 +0.15(+1.16%)
Jan 13, 2021 13.02 13.06 12.96 12.96 667,421 -0.07(-0.54%)
Jan 12, 2021 12.89 13.07 12.87 13.03 2,987,981 +0.25(+1.96%)
Jan 11, 2021 12.72 12.79 12.69 12.78 590,807 -0.11(-0.85%)
Jan 08, 2021 12.82 12.89 12.72 12.89 1,194,500 +0.18(+1.42%)
Jan 07, 2021 12.70 12.75 12.68 12.71 808,592 +0.02(+0.16%)
Jan 06, 2021 12.68 12.75 12.58 12.69 936,195 +0.02(+0.16%)
Jan 05, 2021 12.48 12.69 12.47 12.67 1,281,320 +0.43(+3.51%)
Jan 04, 2021 12.44 12.46 12.21 12.24 1,522,803 -0.09(-0.73%)
Dec 31, 2020 12.33 12.33 12.33 1,698,049 +0.11(+0.90%)
Dec 30, 2020 12.13 12.27 12.13 12.22 1,698,049 +0.08(+0.66%)
Dec 29, 2020 12.15 12.19 12.12 12.14 1,463,791 +0.03(+0.25%)
Dec 28, 2020 12.20 12.20 12.08 12.11 270,165 -0.07(-0.57%)
Dec 24, 2020 12.16 12.18 12.12 12.18 195,200 +0.05(+0.41%)
Dec 23, 2020 12.06 12.21 12.04 12.13 366,717 +0.16(+1.34%)
Dec 22, 2020 12.03 12.04 11.95 11.97 296,220 -0.12(-0.99%)
Dec 21, 2020 11.98 12.12 11.95 12.09 504,201 -0.17(-1.39%)
Dec 18, 2020 12.21 12.29 12.19 12.26 412,900 +0.07(+0.57%)
Dec 17, 2020 12.14 12.19 12.11 12.19 535,792 +0.15(+1.25%)
Dec 16, 2020 11.98 12.05 11.94 12.04 270,402 +0.06(+0.50%)
Dec 15, 2020 11.90 11.99 11.90 11.98 2,297,944 +0.09(+0.76%)
Dec 14, 2020 11.90 11.90 11.73 11.89 785,123 +0.03(+0.25%)
Dec 11, 2020 11.87 11.87 11.77 11.86 317,200 -0.02(-0.17%)
Dec 10, 2020 11.75 11.99 11.75 11.88 579,963 +0.21(+1.80%)
Dec 09, 2020 11.68 11.72 11.59 11.67 432,319 +0.03(+0.26%)
Dec 08, 2020 11.64 11.65 11.57 11.64 195,965 +0.01(+0.09%)
Dec 07, 2020 11.61 11.74 11.59 11.63 413,655 -0.07(-0.60%)
Dec 04, 2020 11.67 11.75 11.66 11.70 330,100 +0.04(+0.34%)
Dec 03, 2020 11.64 11.69 11.58 11.66 373,654 +0.01(+0.09%)
Dec 02, 2020 11.55 11.72 11.52 11.65 285,649 +0.08(+0.69%)
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.