Indicators

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

22.67 -0.04 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.93	25.30	24.43	25.18	564,410	+0.39(+1.57%)
Mar 30, 2009	25.35	25.35	24.56	24.79	529,930	-1.91(-7.15%)
Mar 26, 2009	26.75	26.93	26.35	26.70	234,597	+0.31(+1.19%)
Mar 25, 2009	26.42	26.82	26.14	26.39	507,306	-0.44(-1.66%)
Mar 24, 2009	26.87	26.99	26.43	26.83	595,371	-0.26(-0.96%)
Mar 23, 2009	26.88	27.11	26.62	27.09	566,860	+0.70(+2.65%)
Mar 20, 2009	25.97	26.44	25.87	26.39	602,239	+0.41(+1.58%)
Mar 19, 2009	26.09	29.14	25.67	25.98	1,327,489	+0.71(+2.81%)
Mar 18, 2009	25.02	25.95	24.30	25.27	472,312	+0.26(+1.05%)
Mar 17, 2009	24.56	25.22	24.28	25.01	321,774	+0.65(+2.65%)
Mar 16, 2009	23.64	24.60	23.55	24.36	366,348	+0.31(+1.29%)
Mar 13, 2009	24.37	24.70	24.03	24.05	0	-0.34(-1.39%)
Mar 12, 2009	23.15	24.39	23.15	24.39	249,543	+1.29(+5.58%)
Mar 11, 2009	23.80	24.15	22.95	23.10	262,002	-1.00(-4.17%)
Mar 10, 2009	24.71	24.87	23.76	24.10	531,074	-0.22(-0.89%)
Mar 09, 2009	24.15	24.86	23.79	24.32	288,882	+0.15(+0.62%)
Mar 06, 2009	23.85	24.17	23.52	24.17	0	+0.83(+3.56%)
Mar 05, 2009	23.89	23.98	23.11	23.34	72,452	-0.69(-2.87%)
Mar 04, 2009	23.66	24.29	23.66	24.03	181,624	+1.55(+6.90%)

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.