Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.79 17.89 17.62 17.69 732,101 -0.14(-0.79%)
May 30, 2018 17.58 17.83 17.58 17.83 403,566 +0.29(+1.65%)
May 29, 2018 17.60 17.71 17.44 17.54 1,970,097 -0.18(-1.02%)
May 25, 2018 17.72 17.72 17.72 0 -0.35(-1.94%)
May 24, 2018 18.23 18.23 18.06 18.07 235,162 -0.11(-0.61%)
May 23, 2018 18.13 18.21 18.03 18.18 187,834 +0.02(+0.11%)
May 22, 2018 18.23 18.31 18.14 18.16 288,591 +0.01(+0.06%)
May 21, 2018 18.05 18.16 18.00 18.15 216,555 +0.17(+0.95%)
May 18, 2018 18.02 18.08 17.96 17.98 241,504 -0.05(-0.28%)
May 17, 2018 18.03 18.16 17.99 18.03 241,876 +0.05(+0.28%)
May 16, 2018 17.86 18.00 17.84 17.98 387,145 +0.08(+0.45%)
May 15, 2018 17.88 17.95 17.78 17.90 245,649 -0.01(-0.06%)
May 14, 2018 17.80 17.91 17.80 17.91 240,011 +0.13(+0.73%)
May 11, 2018 17.88 17.88 17.77 17.78 282,500 -0.13(-0.73%)
May 10, 2018 17.86 17.93 17.76 17.91 566,024 +0.06(+0.34%)
May 09, 2018 17.76 17.89 17.74 17.85 303,588 +0.20(+1.13%)
May 08, 2018 17.68 17.72 17.28 17.65 520,925 +0.05(+0.28%)
May 07, 2018 17.71 17.76 17.56 17.60 350,282 -0.02(-0.11%)
May 04, 2018 17.42 17.65 17.42 17.62 281,296 +0.17(+0.97%)
May 03, 2018 17.28 17.45 17.24 17.45 1,698,635 +0.12(+0.69%)
May 02, 2018 17.27 17.39 17.23 17.33 466,174 +0.02(+0.12%)
May 01, 2018 17.38 17.38 17.21 17.31 1,085,279 -0.11(-0.63%)
Apr 30, 2018 17.29 17.57 17.27 17.42 2,999,783 +0.05(+0.29%)
Apr 27, 2018 17.36 17.40 17.30 17.37 2,264,016 -0.03(-0.17%)
Apr 26, 2018 17.44 17.44 17.32 17.40 341,784 +0.07(+0.40%)
Apr 25, 2018 17.26 17.34 17.20 17.33 198,300 +0.06(+0.35%)
Apr 24, 2018 17.38 17.48 17.24 17.27 225,366 -0.17(-0.97%)
Apr 23, 2018 17.23 17.45 17.19 17.44 1,824,533 +0.06(+0.35%)
Apr 20, 2018 17.28 17.43 17.23 17.38 308,127 -0.01(-0.06%)
Apr 19, 2018 17.52 17.55 17.36 17.39 401,284 -0.08(-0.46%)
Apr 18, 2018 17.34 17.50 17.30 17.47 446,705 +0.40(+2.34%)
Apr 17, 2018 17.02 17.09 16.96 17.07 215,409 -0.01(-0.06%)
Apr 16, 2018 17.17 17.19 17.04 17.08 364,983 -0.10(-0.58%)
Apr 13, 2018 17.17 17.22 17.14 17.18 267,152 +0.03(+0.17%)
Apr 12, 2018 17.00 17.16 16.98 17.15 2,194,324 +0.07(+0.41%)
Apr 11, 2018 16.98 17.22 16.97 17.08 413,751 +0.12(+0.71%)
Apr 10, 2018 16.77 16.98 16.77 16.96 330,754 +0.39(+2.35%)
Apr 09, 2018 16.45 16.61 16.45 16.57 239,067 +0.27(+1.66%)
Apr 06, 2018 16.49 16.55 16.26 16.30 259,188 -0.20(-1.21%)
Apr 05, 2018 16.43 16.53 16.39 16.50 166,504 +0.07(+0.43%)
Apr 04, 2018 16.11 16.45 16.02 16.43 421,453 -0.01(-0.06%)
Apr 03, 2018 16.45 16.50 16.40 16.44 219,716 +0.06(+0.37%)
Apr 02, 2018 16.60 16.60 16.35 16.38 715,945 -0.27(-1.62%)
Mar 29, 2018 16.65 16.65 16.65 0 +0.09(+0.54%)
Mar 28, 2018 16.54 16.62 16.44 16.56 383,808 -0.03(-0.18%)
Mar 27, 2018 16.73 16.75 16.57 16.59 320,994 -0.09(-0.54%)
Mar 26, 2018 16.71 16.74 16.63 16.68 170,896 -0.04(-0.24%)
Mar 23, 2018 16.61 16.75 16.58 16.72 281,163 +0.20(+1.21%)
Mar 22, 2018 16.58 16.60 16.51 16.52 675,323 -0.20(-1.20%)
Mar 21, 2018 16.53 16.75 16.50 16.72 322,603 +0.33(+2.01%)
Mar 20, 2018 16.37 16.47 16.34 16.39 514,334 +0.16(+0.99%)
Mar 19, 2018 16.29 16.32 16.14 16.23 200,005 -0.11(-0.67%)
Mar 16, 2018 16.21 16.37 16.17 16.34 217,677 +0.11(+0.68%)
Mar 15, 2018 16.24 16.28 16.18 16.23 156,745 +0.03(+0.19%)
Mar 14, 2018 16.22 16.26 16.12 16.20 155,336 +0.02(+0.12%)
Mar 13, 2018 16.20 16.35 16.13 16.18 175,952 -0.04(-0.25%)
Mar 12, 2018 16.28 16.29 16.12 16.22 574,543 -0.12(-0.73%)
Mar 09, 2018 16.21 16.36 16.17 16.34 174,100 +0.21(+1.30%)
Mar 08, 2018 16.23 16.29 16.07 16.13 474,206 -0.13(-0.80%)
Mar 07, 2018 16.16 16.26 121,275 -0.19(-1.16%)
Mar 06, 2018 16.54 16.54 16.43 16.45 1,222,493 -0.03(-0.18%)
Mar 05, 2018 16.23 16.49 16.20 16.48 389,196 +0.19(+1.17%)
Mar 02, 2018 16.19 16.30 16.08 16.29 328,695 -0.02(-0.12%)
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.