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

14.24 USD -0.30 (-2.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.38 15.42 15.12 15.19 2,975,560 -0.08(-0.52%)
Jan 30, 2019 15.27 15.35 15.21 15.27 1,280,992 +0.14(+0.93%)
Jan 29, 2019 15.06 15.20 15.06 15.13 1,973,839 +0.21(+1.41%)
Jan 28, 2019 14.95 14.96 14.84 14.92 1,408,364 -0.30(-1.97%)
Jan 25, 2019 15.15 15.24 15.11 15.22 515,800 +0.08(+0.53%)
Jan 24, 2019 15.07 15.17 15.05 15.14 458,434 +0.04(+0.26%)
Jan 23, 2019 15.19 15.20 14.97 15.10 1,812,567 -0.03(-0.20%)
Jan 22, 2019 15.14 15.16 14.99 15.13 3,206,572 -0.19(-1.24%)
Jan 18, 2019 15.17 15.36 15.12 15.32 1,017,200 +0.18(+1.19%)
Jan 17, 2019 15.01 15.17 14.92 15.14 1,538,528 +0.04(+0.26%)
Jan 16, 2019 15.08 15.12 14.98 15.10 464,650 +0.07(+0.47%)
Jan 15, 2019 14.99 15.07 14.95 15.03 279,224 +0.16(+1.08%)
Jan 14, 2019 14.95 15.04 14.84 14.87 360,681 -0.14(-0.93%)
Jan 11, 2019 15.05 15.10 14.92 15.01 335,900 -0.09(-0.60%)
Jan 10, 2019 15.00 15.13 14.95 15.10 1,327,973 -0.01(-0.07%)
Jan 09, 2019 14.94 15.13 14.84 15.11 647,820 +0.41(+2.79%)
Jan 08, 2019 14.65 14.73 14.59 14.70 280,631 +0.19(+1.31%)
Jan 07, 2019 14.53 14.70 14.49 14.51 343,375 +0.06(+0.42%)
Jan 04, 2019 14.45 14.59 14.36 14.45 446,400 +0.21(+1.47%)
Jan 03, 2019 14.23 14.24 13.97 14.24 523,823 +0.15(+1.06%)
Jan 02, 2019 13.82 14.32 13.78 14.09 713,122 +0.07(+0.50%)
Dec 31, 2018 14.02 14.03 13.82 14.02 3,032,500 +0.05(+0.36%)
Dec 28, 2018 13.94 14.03 13.86 13.97 1,564,600 -0.10(-0.71%)
Dec 27, 2018 14.01 14.08 13.89 14.07 953,372 -0.20(-1.40%)
Dec 26, 2018 13.69 14.29 13.50 14.27 1,063,662 +0.41(+2.96%)
Dec 24, 2018 14.02 14.06 13.85 13.86 660,700 -0.24(-1.70%)
Dec 21, 2018 14.11 14.21 14.05 14.10 1,322,500 -0.17(-1.19%)
Dec 20, 2018 14.39 14.48 14.20 14.27 695,409 -0.20(-1.38%)
Dec 19, 2018 14.46 14.65 14.42 14.47 748,490 +0.07(+0.49%)
Dec 18, 2018 14.76 14.79 14.34 14.40 878,941 -0.39(-2.64%)
Dec 17, 2018 15.10 15.12 14.76 14.79 621,041 -0.30(-1.99%)
Dec 14, 2018 15.28 15.28 15.05 15.09 580,500 -0.30(-1.95%)
Dec 13, 2018 15.13 15.43 15.09 15.39 488,379 +0.25(+1.65%)
Dec 12, 2018 15.30 15.38 15.13 15.14 486,666 -0.11(-0.72%)
Dec 11, 2018 15.36 15.38 15.17 15.25 524,021 +0.08(+0.53%)
Dec 10, 2018 15.30 15.38 15.13 15.17 515,861 -0.30(-1.94%)
Dec 07, 2018 15.60 15.73 15.43 15.47 783,500 +0.22(+1.44%)
Dec 06, 2018 15.46 15.46 14.97 15.25 1,335,613 -0.21(-1.36%)
Dec 04, 2018 15.54 15.61 15.45 15.46 2,336,800 +0.00(+0.00%)
Dec 03, 2018 15.49 15.52 15.31 15.46 997,687 +0.35(+2.32%)
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%)
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.