Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.75 17.89 17.65 17.85 1,541,295 -0.07(-0.39%)
Oct 28, 2021 17.83 17.92 17.73 17.92 1,317,572 +0.11(+0.62%)
Oct 27, 2021 17.93 18.06 17.81 17.81 1,808,440 -0.31(-1.71%)
Oct 26, 2021 18.04 18.12 1,205,292 +0.04(+0.22%)
Oct 25, 2021 18.17 18.21 18.06 18.08 1,519,716 +0.11(+0.61%)
Oct 22, 2021 17.92 17.98 17.77 17.97 875,983 +0.14(+0.79%)
Oct 21, 2021 17.89 17.91 17.62 17.83 1,240,628 -0.27(-1.49%)
Oct 20, 2021 17.81 18.11 17.79 18.10 964,432 +0.21(+1.17%)
Oct 19, 2021 17.77 17.95 17.75 17.89 788,472 +0.07(+0.39%)
Oct 18, 2021 18.03 18.05 17.82 17.82 2,900,601 -0.11(-0.61%)
Oct 15, 2021 17.97 18.02 17.89 17.93 1,383,517 +0.12(+0.67%)
Oct 14, 2021 17.80 17.83 17.68 17.81 1,076,477 +0.20(+1.14%)
Oct 13, 2021 17.53 17.63 17.44 17.61 1,163,227 +0.04(+0.23%)
Oct 12, 2021 17.67 17.72 17.53 17.57 1,512,103 -0.02(-0.11%)
Oct 11, 2021 17.70 17.73 17.59 17.59 2,247,365 +0.08(+0.46%)
Oct 08, 2021 17.56 17.62 17.43 17.51 1,414,759 +0.05(+0.29%)
Oct 07, 2021 17.22 17.47 17.13 17.46 1,482,841 +0.25(+1.45%)
Oct 06, 2021 17.37 17.37 17.18 17.21 2,853,275 -0.33(-1.88%)
Oct 05, 2021 17.46 17.59 17.43 17.54 1,582,503 +0.22(+1.27%)
Oct 04, 2021 17.24 17.44 17.24 17.32 2,131,403 +0.29(+1.70%)
Oct 01, 2021 16.87 17.05 16.81 17.03 7,975,751 +0.17(+1.01%)
Sep 30, 2021 16.66 16.96 16.62 16.86 2,639,273 +0.12(+0.72%)
Sep 29, 2021 16.81 16.89 16.74 16.74 880,620 -0.06(-0.36%)
Sep 28, 2021 17.04 17.07 16.78 16.80 1,898,102 -0.13(-0.77%)
Sep 27, 2021 16.87 16.94 16.87 16.93 3,680,132 +0.30(+1.80%)
Sep 24, 2021 16.51 16.66 16.48 16.63 451,728 +0.09(+0.54%)
Sep 23, 2021 16.35 16.55 16.35 16.54 627,081 +0.26(+1.60%)
Sep 22, 2021 16.23 16.36 16.19 16.28 635,202 +0.24(+1.50%)
Sep 21, 2021 16.05 16.08 15.87 16.04 842,373 -0.05(-0.31%)
Sep 20, 2021 16.10 16.16 15.96 16.09 1,448,236 -0.20(-1.23%)
Sep 17, 2021 16.35 16.35 16.25 16.29 924,256 -0.14(-0.85%)
Sep 16, 2021 16.43 16.45 16.27 16.43 567,071 -0.08(-0.48%)
Sep 15, 2021 16.45 16.58 16.44 16.51 1,084,732 +0.34(+2.10%)
Sep 14, 2021 16.23 16.24 16.10 16.17 934,219 +0.03(+0.19%)
Sep 13, 2021 16.15 16.17 16.07 16.14 489,089 +0.10(+0.62%)
Sep 10, 2021 16.08 16.10 16.02 16.04 840,098 +0.21(+1.33%)
Sep 09, 2021 15.87 16.05 15.79 15.83 645,410 -0.17(-1.06%)
Sep 08, 2021 16.04 16.08 15.94 16.00 986,409 +0.16(+1.01%)
Sep 07, 2021 15.94 15.98 15.81 15.84 889,496 -0.22(-1.37%)
Sep 03, 2021 16.11 16.16 16.04 16.06 414,538 +0.01(+0.06%)
Sep 02, 2021 16.06 16.16 16.04 16.05 1,065,744 +0.21(+1.33%)
Sep 01, 2021 15.79 15.91 15.73 15.84 5,644,170 -0.07(-0.44%)
Aug 31, 2021 15.96 15.98 15.86 15.91 1,658,903 -0.12(-0.75%)
Aug 30, 2021 16.00 16.04 15.92 16.03 1,174,404 +0.02(+0.12%)
Aug 27, 2021 15.91 16.01 15.91 16.01 413,042 +0.22(+1.39%)
Aug 26, 2021 15.74 15.88 15.71 15.79 678,725 -0.05(-0.32%)
Aug 25, 2021 15.74 15.88 15.69 15.84 554,889 +0.10(+0.64%)
Aug 24, 2021 15.59 15.74 15.56 15.74 1,765,524 +0.32(+2.08%)
Aug 23, 2021 15.13 15.46 15.13 15.42 1,422,225 +0.53(+3.56%)
Aug 20, 2021 15.02 15.11 14.89 14.89 1,347,063 -0.29(-1.91%)
Aug 19, 2021 15.12 15.20 15.00 15.18 3,140,383 -0.20(-1.30%)
Aug 18, 2021 15.61 15.63 15.35 15.38 1,460,687 -0.20(-1.28%)
Aug 17, 2021 15.67 15.74 15.54 15.58 827,275 -0.16(-1.02%)
Aug 16, 2021 15.67 15.80 15.56 15.74 969,428 -0.04(-0.25%)
Aug 13, 2021 15.93 15.97 15.78 15.78 631,842 -0.10(-0.63%)
Aug 12, 2021 15.86 15.97 15.74 15.88 733,562 +0.02(+0.13%)
Aug 11, 2021 15.67 15.90 15.62 15.86 648,185 +0.09(+0.57%)
Aug 10, 2021 15.58 15.81 15.58 15.77 778,383 +0.28(+1.81%)
Aug 09, 2021 15.50 15.52 15.37 15.49 1,031,417 -0.24(-1.53%)
Aug 06, 2021 15.91 15.93 15.71 15.73 846,580 -0.14(-0.88%)
Aug 05, 2021 15.76 15.90 15.76 15.87 699,556 +0.16(+1.02%)
Aug 04, 2021 15.82 15.89 15.70 15.71 916,725 -0.31(-1.94%)
Aug 03, 2021 15.87 16.02 15.83 16.02 995,120 -0.09(-0.56%)
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.