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 (%)
Mar 31, 2017 14.67 14.82 14.67 14.82 2,539,133 +0.09(+0.61%)
Mar 30, 2017 14.69 14.78 14.66 14.73 115,106 +0.08(+0.55%)
Mar 29, 2017 14.51 14.66 14.51 14.65 462,892 +0.16(+1.10%)
Mar 28, 2017 14.46 14.55 14.43 14.49 144,629 +0.10(+0.69%)
Mar 27, 2017 14.32 14.39 14.24 14.39 208,876 -0.04(-0.28%)
Mar 24, 2017 14.39 14.44 14.37 14.43 261,302 +0.04(+0.28%)
Mar 23, 2017 14.40 14.41 14.34 14.39 106,151 -0.06(-0.42%)
Mar 22, 2017 14.35 14.46 14.26 14.45 323,838 +0.00(+0.00%)
Mar 21, 2017 14.55 14.60 14.42 14.45 383,950 -0.11(-0.73%)
Mar 20, 2017 14.54 14.63 14.53 14.56 213,293 -0.03(-0.23%)
Mar 17, 2017 14.59 14.65 14.55 14.59 376,946 -0.01(-0.07%)
Mar 16, 2017 14.62 14.63 14.54 14.60 434,558 +0.01(+0.07%)
Mar 15, 2017 14.50 14.59 14.46 14.59 324,261 +0.17(+1.18%)
Mar 14, 2017 14.36 14.42 14.29 14.42 537,930 -0.06(-0.41%)
Mar 13, 2017 14.51 14.54 14.45 14.48 411,081 -0.03(-0.21%)
Mar 10, 2017 14.66 14.66 14.47 14.51 209,661 -0.17(-1.16%)
Mar 09, 2017 14.74 14.76 14.53 14.68 300,049 -0.13(-0.88%)
Mar 08, 2017 15.12 15.22 14.77 14.81 219,692 -0.42(-2.76%)
Mar 07, 2017 15.37 15.38 15.22 15.23 113,599 -0.08(-0.52%)
Mar 06, 2017 15.35 15.38 15.27 15.31 116,380 +0.02(+0.13%)
Mar 03, 2017 15.21 15.31 15.21 15.29 105,342 +0.08(+0.53%)
Mar 02, 2017 15.28 15.32 15.18 15.21 187,114 -0.27(-1.74%)
Mar 01, 2017 15.51 15.54 15.43 15.48 445,027 +0.03(+0.19%)
Feb 28, 2017 15.32 15.45 15.32 15.45 426,951 +0.05(+0.32%)
Feb 27, 2017 15.54 15.54 15.38 15.40 133,105 -0.02(-0.13%)
Feb 24, 2017 15.41 15.47 15.39 15.42 153,449 -0.05(-0.32%)
Feb 23, 2017 15.59 15.61 15.45 15.47 89,783 +0.07(+0.45%)
Feb 22, 2017 15.40 15.44 15.38 15.40 191,698 -0.13(-0.84%)
Feb 21, 2017 15.67 15.67 15.50 15.53 223,275 +0.08(+0.52%)
Feb 17, 2017 15.45 15.45 15.45 0 -0.05(-0.32%)
Feb 16, 2017 15.56 15.59 15.43 15.50 133,908 -0.03(-0.19%)
Feb 15, 2017 15.51 15.61 15.51 15.53 179,394 +0.00(+0.00%)
Feb 14, 2017 15.59 15.62 15.49 15.53 274,066 +0.06(+0.39%)
Feb 13, 2017 15.53 15.55 15.47 15.47 214,038 -0.20(-1.28%)
Feb 10, 2017 15.67 15.73 15.66 15.67 133,844 +0.16(+1.03%)
Feb 09, 2017 15.53 15.56 15.45 15.51 156,688 +0.07(+0.45%)
Feb 08, 2017 15.33 15.47 15.29 15.44 234,016 +0.09(+0.59%)
Feb 07, 2017 15.35 15.41 15.28 15.35 906,440 -0.11(-0.71%)
Feb 06, 2017 15.62 15.63 15.44 15.46 200,057 -0.15(-0.96%)
Feb 03, 2017 15.54 15.67 15.53 15.61 334,792 -0.01(-0.06%)
Feb 02, 2017 15.66 15.69 15.56 15.62 775,579 +0.00(+0.00%)
Feb 01, 2017 15.53 15.67 15.47 15.62 4,234,965 +0.19(+1.23%)
Jan 31, 2017 15.46 15.54 15.37 15.43 363,451 +0.09(+0.59%)
Jan 30, 2017 15.37 15.37 15.31 15.34 150,232 -0.14(-0.90%)
Jan 27, 2017 15.50 15.50 15.38 15.48 163,822 -0.13(-0.83%)
Jan 26, 2017 15.59 15.69 15.58 15.61 196,126 +0.08(+0.52%)
Jan 25, 2017 15.49 15.61 15.47 15.53 192,837 -0.04(-0.26%)
Jan 24, 2017 15.60 15.65 15.55 15.57 308,152 +0.01(+0.06%)
Jan 23, 2017 15.42 15.58 15.42 15.56 172,135 +0.00(+0.00%)
Jan 20, 2017 15.56 15.63 15.54 15.56 172,197 +0.18(+1.17%)
Jan 19, 2017 15.42 15.46 15.34 15.38 68,454 -0.03(-0.19%)
Jan 18, 2017 15.46 15.56 15.30 15.41 185,088 -0.21(-1.34%)
Jan 17, 2017 15.80 15.80 15.60 15.62 172,080 +0.01(+0.06%)
Jan 13, 2017 15.61 15.61 15.61 0 -0.03(-0.19%)
Jan 12, 2017 15.65 15.66 15.52 15.64 227,914 +0.24(+1.56%)
Jan 11, 2017 15.30 15.50 15.09 15.40 308,269 +0.20(+1.32%)
Jan 10, 2017 15.36 15.47 15.17 15.20 155,178 -0.11(-0.72%)
Jan 09, 2017 15.42 15.45 15.29 15.31 781,688 -0.27(-1.73%)
Jan 06, 2017 15.67 15.71 15.54 15.58 193,413 -0.06(-0.38%)
Jan 05, 2017 15.61 15.73 15.51 15.64 300,036 +0.10(+0.64%)
Jan 04, 2017 15.42 15.59 15.34 15.54 426,526 +0.12(+0.78%)
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.