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

14.65 USD +0.21 (+1.49%)
Streaming Delayed Price Updated: 3:09 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.05 34.29 34.05 34.29 270,988 +0.02(+0.06%)
Jan 30, 2013 34.10 34.28 34.06 34.27 97,742 +0.32(+0.94%)
Jan 29, 2013 33.81 33.98 33.73 33.95 100,500 +0.22(+0.65%)
Jan 28, 2013 33.59 33.73 33.41 33.73 151,401 +0.14(+0.42%)
Jan 25, 2013 33.61 33.64 33.42 33.59 201,535 -0.04(-0.12%)
Jan 24, 2013 33.47 33.65 33.40 33.63 257,929 +0.12(+0.36%)
Jan 23, 2013 33.55 33.60 33.39 33.51 132,197 -0.06(-0.18%)
Jan 22, 2013 33.52 33.64 33.41 33.57 86,208 +0.13(+0.39%)
Jan 18, 2013 33.32 33.44 33.19 33.44 78,198 +0.16(+0.48%)
Jan 17, 2013 33.21 33.32 33.11 33.28 136,614 +0.20(+0.60%)
Jan 16, 2013 32.96 33.08 32.89 33.08 157,674 +0.10(+0.30%)
Jan 15, 2013 33.08 33.15 32.90 32.98 115,199 -0.18(-0.54%)
Jan 14, 2013 32.99 33.16 32.83 33.16 106,726 +0.28(+0.85%)
Jan 11, 2013 32.77 32.90 32.60 32.88 110,812 -0.11(-0.33%)
Jan 10, 2013 33.11 33.23 32.95 32.99 90,297 +0.14(+0.43%)
Jan 09, 2013 32.96 32.96 32.72 32.85 121,102 -0.07(-0.21%)
Jan 08, 2013 32.91 32.95 32.76 32.92 76,207 +0.08(+0.24%)
Jan 07, 2013 32.70 32.85 32.58 32.84 203,726 +0.18(+0.55%)
Jan 04, 2013 32.63 32.75 32.53 32.66 354,395 -0.07(-0.21%)
Jan 03, 2013 32.82 32.92 32.72 32.73 117,402 -0.16(-0.49%)
Jan 02, 2013 33.19 33.19 32.88 32.89 1,159,636 +0.10(+0.30%)
Dec 31, 2012 32.37 32.83 32.37 32.79 306,711 +0.24(+0.74%)
Dec 28, 2012 32.64 32.73 32.49 32.55 129,390 -0.20(-0.61%)
Dec 27, 2012 32.74 32.76 32.50 32.75 236,533 -0.03(-0.09%)
Dec 26, 2012 32.42 32.82 32.42 32.78 174,128 +0.48(+1.49%)
Dec 24, 2012 32.25 32.30 32.21 32.30 134,294 -0.12(-0.37%)
Dec 21, 2012 32.29 32.43 32.21 32.42 316,361 -0.07(-0.22%)
Dec 20, 2012 32.41 32.59 32.37 32.49 202,300 -0.09(-0.28%)
Dec 19, 2012 32.42 32.64 32.37 32.58 364,292 +0.18(+0.56%)
Dec 18, 2012 32.33 32.46 32.20 32.40 300,000 +0.13(+0.40%)
Dec 17, 2012 32.21 32.33 32.16 32.27 176,679 +0.00(+0.00%)
Dec 14, 2012 32.11 32.27 32.06 32.27 143,563 +0.23(+0.72%)
Dec 13, 2012 32.18 32.27 31.93 32.04 219,128 -0.31(-0.96%)
Dec 12, 2012 32.40 32.46 32.17 32.35 222,994 +0.20(+0.62%)
Dec 11, 2012 32.06 32.15 31.95 32.15 90,193 +0.08(+0.25%)
Dec 10, 2012 32.16 32.28 32.02 32.07 130,494 -0.17(-0.53%)
Dec 07, 2012 32.22 32.37 32.14 32.24 247,356 -0.11(-0.34%)
Dec 06, 2012 32.46 32.51 32.21 32.35 104,216 -0.38(-1.16%)
Dec 05, 2012 32.75 32.85 32.58 32.73 179,695 -0.04(-0.12%)
Dec 04, 2012 32.80 32.89 32.70 32.77 310,122 -0.19(-0.58%)
Nov 30, 2012 32.89 32.99 32.80 32.96 136,207 +0.09(+0.27%)
Nov 29, 2012 32.97 33.08 32.81 32.87 113,831 +0.20(+0.61%)
Nov 28, 2012 32.37 32.68 32.24 32.67 200,513 -0.06(-0.18%)
Nov 27, 2012 32.78 32.81 32.57 32.73 98,811 -0.02(-0.06%)
Nov 26, 2012 32.72 32.84 32.67 32.75 105,931 -0.18(-0.55%)
Nov 23, 2012 32.80 32.97 32.53 32.93 56,733 +0.16(+0.49%)
Nov 21, 2012 32.68 32.78 32.51 32.77 52,745 +0.14(+0.43%)
Nov 20, 2012 32.77 32.89 32.37 32.63 93,120 -0.31(-0.94%)
Nov 19, 2012 32.74 33.02 32.73 32.94 110,810 +0.63(+1.95%)
Nov 16, 2012 32.21 32.32 32.00 32.31 57,071 +0.26(+0.81%)
Nov 15, 2012 32.37 32.43 31.92 32.05 97,681 -0.16(-0.50%)
Nov 14, 2012 32.12 32.41 32.04 32.21 92,820 +0.17(+0.53%)
Nov 13, 2012 32.17 32.11 31.60 32.04 89,934 -0.13(-0.40%)
Nov 12, 2012 32.36 32.43 32.10 32.17 84,382 -0.19(-0.59%)
Nov 09, 2012 31.95 32.41 31.70 32.36 111,253 +0.41(+1.28%)
Nov 08, 2012 32.04 32.13 31.87 31.95 223,774 -0.03(-0.09%)
Nov 07, 2012 32.64 32.64 31.91 31.98 159,228 -0.80(-2.44%)
Nov 06, 2012 32.30 32.88 32.08 32.78 283,877 +0.70(+2.18%)
Nov 05, 2012 31.85 32.13 31.77 32.08 245,202 +0.20(+0.63%)
Nov 02, 2012 32.37 32.40 31.79 31.88 96,580 -0.57(-1.76%)
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.