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 (%)
Jun 30, 2011 34.22 34.45 33.81 34.11 543,781 -0.30(-0.87%)
Jun 29, 2011 33.82 34.50 33.81 34.41 199,873 +0.75(+2.23%)
Jun 28, 2011 33.32 33.72 33.12 33.66 208,902 +0.61(+1.85%)
Jun 27, 2011 32.68 33.11 32.60 33.05 399,552 -0.02(-0.06%)
Jun 24, 2011 33.21 33.29 32.74 33.07 349,101 -0.35(-1.05%)
Jun 23, 2011 33.33 33.45 32.89 33.42 2,589,050 -0.91(-2.65%)
Jun 22, 2011 34.13 34.59 34.13 34.33 281,678 +0.25(+0.73%)
Jun 21, 2011 34.15 34.28 33.91 34.08 172,391 +0.08(+0.24%)
Jun 20, 2011 34.01 34.10 34.00 34.00 290,732 -0.09(-0.26%)
Jun 17, 2011 34.54 34.80 33.87 34.09 680,537 -0.69(-1.98%)
Jun 16, 2011 34.77 34.83 34.57 34.78 381,201 -0.13(-0.37%)
Jun 15, 2011 35.73 35.91 34.55 34.91 346,383 -1.05(-2.92%)
Jun 14, 2011 35.72 35.98 35.72 35.96 300,076 +0.35(+0.98%)
Jun 13, 2011 35.93 36.10 35.36 35.61 208,949 -0.35(-0.97%)
Jun 10, 2011 36.22 36.28 35.84 35.96 238,999 -0.62(-1.69%)
Jun 09, 2011 36.32 36.65 36.27 36.58 171,694 +0.37(+1.02%)
Jun 08, 2011 35.85 36.35 35.85 36.21 368,592 +0.51(+1.43%)
Jun 07, 2011 35.50 35.87 35.37 35.70 504,916 +0.25(+0.71%)
Jun 06, 2011 35.90 35.99 35.37 35.45 255,461 -0.60(-1.66%)
Jun 03, 2011 35.54 36.07 35.24 36.05 156,960 +0.93(+2.65%)
May 24, 2011 35.21 35.40 34.81 35.12 213,411 +0.45(+1.30%)
May 23, 2011 34.28 34.88 34.28 34.67 170,346 -0.74(-2.09%)
May 20, 2011 35.12 35.51 34.59 35.41 176,789 +0.21(+0.60%)
May 19, 2011 35.55 35.68 35.11 35.20 197,193 -0.30(-0.85%)
May 18, 2011 35.08 35.70 34.98 35.50 363,007 +0.78(+2.25%)
May 17, 2011 34.45 34.77 33.95 34.72 719,785 +0.20(+0.58%)
May 16, 2011 34.89 35.18 34.41 34.52 402,328 -0.54(-1.54%)
May 13, 2011 34.92 35.27 34.55 35.06 366,930 +0.05(+0.14%)
May 12, 2011 34.57 35.36 34.29 35.01 1,227,234 -0.07(-0.20%)
May 11, 2011 35.90 36.01 34.81 35.08 755,399 -1.24(-3.41%)
May 10, 2011 35.81 36.41 35.65 36.32 784,865 +0.25(+0.69%)
May 09, 2011 35.21 36.08 34.90 36.07 1,116,734 +1.49(+4.31%)
May 06, 2011 34.80 35.67 34.37 34.58 1,794,921 -0.28(-0.80%)
May 05, 2011 36.22 36.65 34.68 34.86 990,848 -2.65(-7.06%)
May 04, 2011 37.39 38.00 37.21 37.51 418,436 -0.69(-1.81%)
May 03, 2011 38.60 38.84 37.97 38.20 413,979 -0.44(-1.14%)
May 02, 2011 38.64 38.67 38.61 38.64 755,095 -0.30(-0.77%)
Apr 29, 2011 38.59 39.04 38.00 38.94 485,059 +0.39(+1.01%)
Apr 28, 2011 37.68 38.97 37.68 38.55 605,501 -0.30(-0.77%)
Apr 27, 2011 38.65 38.88 38.31 38.85 421,213 +0.17(+0.44%)
Apr 26, 2011 38.64 38.79 38.55 38.68 432,992 +0.01(+0.03%)
Apr 25, 2011 38.73 38.74 38.45 38.67 571,763 -0.08(-0.21%)
Apr 21, 2011 38.64 39.00 38.42 38.75 271,661 +0.24(+0.62%)
Apr 20, 2011 37.83 38.70 38.20 38.51 271,495 +0.68(+1.80%)
Apr 19, 2011 37.72 38.13 37.59 37.83 203,795 -0.06(-0.16%)
Apr 18, 2011 38.01 38.01 37.63 37.89 202,836 -0.38(-0.99%)
Apr 15, 2011 37.99 38.42 37.89 38.27 197,784 +0.24(+0.63%)
Apr 14, 2011 37.67 38.07 37.66 38.03 329,091 +0.10(+0.26%)
Apr 13, 2011 37.81 38.10 37.48 37.93 430,955 +0.34(+0.90%)
Apr 12, 2011 38.25 38.30 37.37 37.59 1,177,817 -0.92(-2.39%)
Apr 11, 2011 39.18 39.18 38.49 38.51 349,406 -0.83(-2.11%)
Apr 08, 2011 38.95 39.37 38.78 39.34 915,956 +0.88(+2.29%)
Apr 07, 2011 38.22 38.50 38.08 38.46 537,970 +0.28(+0.73%)
Apr 06, 2011 38.45 38.54 38.09 38.18 513,731 +0.09(+0.24%)
Apr 05, 2011 38.12 38.25 38.00 38.09 356,705 -0.05(-0.13%)
Apr 04, 2011 37.82 38.18 37.82 38.14 522,599 +0.37(+0.98%)
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.