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 (%)
Jun 28, 2019	15.93	15.95	15.60	15.65	4,183,700	-0.23(-1.45%)
Jun 27, 2019	15.91	15.94	15.86	15.88	272,045	+0.00(+0.00%)
Jun 26, 2019	15.85	15.99	15.83	15.88	637,448	+0.21(+1.34%)
Jun 25, 2019	15.71	15.76	15.64	15.67	3,311,199	+0.03(+0.19%)
Jun 24, 2019	15.62	15.65	15.50	15.64	177,562	+0.04(+0.26%)
Jun 21, 2019	15.58	15.63	15.55	15.60	3,301,600	+0.07(+0.45%)
Jun 20, 2019	15.46	15.58	15.43	15.53	232,154	+0.34(+2.24%)
Jun 19, 2019	15.06	15.20	15.05	15.19	410,306	+0.01(+0.07%)
Jun 18, 2019	15.00	15.25	14.99	15.18	534,159	+0.24(+1.61%)
Jun 17, 2019	14.98	15.04	14.90	14.94	312,168	-0.09(-0.60%)
Jun 14, 2019	15.01	15.09	14.96	15.03	560,800	+0.08(+0.54%)
Jun 13, 2019	15.07	15.07	14.87	14.95	372,678	+0.21(+1.42%)
Jun 12, 2019	14.90	14.95	14.71	14.74	433,268	-0.32(-2.12%)
Jun 11, 2019	15.03	15.10	14.97	15.06	660,647	+0.06(+0.40%)
Jun 10, 2019	15.00	15.12	14.95	15.00	383,948	-0.04(-0.27%)
Jun 07, 2019	14.90	15.11	14.88	15.04	622,200	+0.04(+0.27%)
Jun 06, 2019	14.74	15.00	14.68	15.00	892,311	+0.27(+1.83%)
Jun 05, 2019	14.94	14.94	14.59	14.73	412,260	-0.32(-2.13%)
Jun 04, 2019	14.95	15.06	14.88	15.05	271,202	+0.15(+1.01%)

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.