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

14.10 USD -0.14 (-0.98%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.51 14.61 14.41 14.49 909,900 -0.19(-1.29%)
Jan 30, 2020 14.61 14.71 14.51 14.68 599,330 -0.15(-1.01%)
Jan 29, 2020 14.93 14.93 14.81 14.83 215,601 -0.09(-0.60%)
Jan 28, 2020 14.83 14.97 14.81 14.92 260,681 +0.13(+0.88%)
Jan 27, 2020 14.88 14.89 14.74 14.79 310,726 -0.36(-2.38%)
Jan 24, 2020 15.24 15.25 15.08 15.15 633,700 -0.26(-1.69%)
Jan 23, 2020 15.39 15.43 15.30 15.41 243,266 -0.17(-1.09%)
Jan 22, 2020 15.70 15.70 15.54 15.58 268,777 -0.23(-1.45%)
Jan 21, 2020 15.83 15.88 15.79 15.81 165,885 -0.10(-0.63%)
Jan 17, 2020 15.88 15.93 15.83 15.91 257,100 +0.06(+0.38%)
Jan 16, 2020 15.84 15.91 15.83 15.85 368,164 -0.02(-0.13%)
Jan 15, 2020 15.92 15.92 15.77 15.87 264,163 -0.08(-0.50%)
Jan 14, 2020 15.96 16.00 15.92 15.95 309,233 +0.09(+0.57%)
Jan 13, 2020 16.01 16.01 15.83 15.86 296,177 -0.16(-1.00%)
Jan 10, 2020 16.05 16.07 15.98 16.02 207,700 -0.01(-0.06%)
Jan 09, 2020 16.03 16.08 15.92 16.03 259,720 -0.12(-0.74%)
Jan 08, 2020 16.44 16.45 15.98 16.15 834,991 -0.31(-1.88%)
Jan 07, 2020 16.43 16.50 16.38 16.46 255,345 -0.05(-0.30%)
Jan 06, 2020 16.61 16.61 16.48 16.51 280,509 +0.00(+0.00%)
Jan 03, 2020 16.54 16.61 16.42 16.51 429,100 +0.22(+1.35%)
Jan 02, 2020 16.39 16.39 16.20 16.29 1,537,509 +0.08(+0.49%)
Dec 31, 2019 16.24 16.32 16.19 16.21 1,287,600 -0.12(-0.73%)
Dec 30, 2019 16.48 16.50 16.28 16.33 408,706 -0.05(-0.31%)
Dec 27, 2019 16.41 16.41 16.33 16.38 512,900 -0.01(-0.06%)
Dec 26, 2019 16.29 16.39 16.26 16.39 405,127 +0.15(+0.92%)
Dec 24, 2019 16.10 16.25 16.10 16.24 106,100 +0.07(+0.43%)
Dec 23, 2019 16.01 16.17 16.00 16.17 247,231 +0.04(+0.25%)
Dec 20, 2019 16.17 16.20 16.10 16.13 141,400 -0.04(-0.25%)
Dec 19, 2019 16.18 16.23 16.16 16.17 232,577 +0.02(+0.12%)
Dec 18, 2019 16.06 16.20 16.05 16.15 1,411,211 +0.00(+0.00%)
Dec 17, 2019 15.97 16.17 15.97 16.15 1,976,383 +0.09(+0.56%)
Dec 16, 2019 16.02 16.08 16.01 16.06 156,085 +0.18(+1.13%)
Dec 13, 2019 15.88 16.02 15.82 15.88 118,600 +0.07(+0.44%)
Dec 12, 2019 15.70 15.85 15.68 15.81 233,313 +0.14(+0.89%)
Dec 11, 2019 15.69 15.74 15.56 15.67 116,983 -0.09(-0.57%)
Dec 10, 2019 15.69 15.76 15.68 15.76 150,697 +0.08(+0.51%)
Dec 09, 2019 15.64 15.71 15.62 15.68 114,551 -0.03(-0.19%)
Dec 06, 2019 15.55 15.80 15.55 15.71 199,000 +0.12(+0.77%)
Dec 05, 2019 15.63 15.68 15.56 15.59 365,336 +0.02(+0.13%)
Dec 04, 2019 15.50 15.60 15.49 15.57 217,775 +0.28(+1.83%)
Dec 03, 2019 15.24 15.37 15.19 15.29 285,962 +0.03(+0.20%)
Dec 02, 2019 15.35 15.38 15.23 15.26 267,808 +0.03(+0.20%)
Nov 29, 2019 15.46 15.46 15.21 15.23 119,900 -0.37(-2.37%)
Nov 27, 2019 15.66 15.68 15.55 15.60 82,400 -0.07(-0.45%)
Nov 26, 2019 15.62 15.69 15.57 15.67 274,794 +0.06(+0.38%)
Nov 25, 2019 15.53 15.62 15.48 15.61 374,393 +0.03(+0.19%)
Nov 22, 2019 15.62 15.66 15.51 15.58 104,700 -0.04(-0.26%)
Nov 21, 2019 15.49 15.64 15.49 15.62 132,547 +0.21(+1.36%)
Nov 20, 2019 15.21 15.47 15.21 15.41 294,367 +0.20(+1.31%)
Nov 19, 2019 15.29 15.31 15.17 15.21 422,814 -0.18(-1.17%)
Nov 18, 2019 15.50 15.53 15.37 15.39 253,605 -0.22(-1.41%)
Nov 15, 2019 15.47 15.66 15.47 15.61 96,900 +0.10(+0.64%)
Nov 14, 2019 15.60 15.61 15.46 15.51 165,619 -0.04(-0.26%)
Nov 13, 2019 15.45 15.58 15.43 15.55 147,192 +0.03(+0.19%)
Nov 12, 2019 15.54 15.59 15.47 15.52 131,555 +0.01(+0.06%)
Nov 11, 2019 15.47 15.60 15.45 15.51 146,340 -0.13(-0.83%)
Nov 08, 2019 15.42 15.65 15.35 15.64 158,800 +0.07(+0.45%)
Nov 07, 2019 15.68 15.70 15.56 15.57 167,166 -0.01(-0.06%)
Nov 06, 2019 15.75 15.80 15.52 15.58 286,107 -0.17(-1.08%)
Nov 05, 2019 15.70 15.77 15.69 15.75 198,202 +0.10(+0.64%)
Nov 04, 2019 15.69 15.75 15.62 15.65 194,437 +0.10(+0.64%)
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.