Indicators

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

22.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.73	29.79	29.02	29.24	673,016	-0.31(-1.05%)
Jan 28, 2010	29.77	29.77	29.34	29.55	488,127	-0.03(-0.10%)
Jan 27, 2010	30.05	30.10	29.33	29.58	281,750	-0.46(-1.53%)
Jan 26, 2010	30.00	30.29	29.86	30.04	207,655	-0.31(-1.02%)
Jan 25, 2010	30.20	30.40	29.81	30.35	895,928	+0.27(+0.90%)
Jan 22, 2010	30.74	30.85	30.08	30.08	845,079	-0.80(-2.59%)
Jan 21, 2010	31.44	31.58	30.82	30.88	242,519	-0.54(-1.72%)
Jan 20, 2010	31.38	31.57	31.16	31.42	371,360	-0.59(-1.84%)
Jan 19, 2010	31.60	32.09	31.31	32.01	1,064,020	+0.24(+0.76%)
Jan 15, 2010	32.04	31.77	31.77	31.77	695,300	-0.43(-1.34%)
Jan 14, 2010	32.38	32.41	31.98	32.20	273,957	-0.06(-0.19%)
Jan 13, 2010	32.21	32.48	31.64	32.26	269,604	-0.02(-0.06%)
Jan 12, 2010	32.77	32.87	32.10	32.28	304,929	-0.74(-2.24%)
Jan 11, 2010	33.37	33.50	32.90	33.02	578,296	-0.16(-0.48%)
Jan 08, 2010	33.01	33.18	32.76	33.18	489,197	+0.07(+0.21%)
Jan 07, 2010	33.14	33.38	32.94	33.11	354,789	-0.16(-0.48%)
Jan 06, 2010	33.06	33.35	32.62	33.27	487,010	+0.24(+0.73%)
Jan 05, 2010	32.70	33.05	32.47	33.03	2,071,339	+0.33(+1.01%)

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.