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 (%)
Jul 29, 2016	13.85	13.99	13.77	13.96	3,972,440	+0.07(+0.50%)
Jul 28, 2016	14.02	14.04	13.86	13.89	368,868	-0.12(-0.86%)
Jul 27, 2016	14.24	14.27	13.97	14.01	780,619	-0.20(-1.41%)
Jul 26, 2016	14.21	14.25	14.14	14.21	151,189	-0.04(-0.28%)
Jul 25, 2016	14.28	14.31	14.21	14.25	98,937	-0.18(-1.25%)
Jul 22, 2016	14.41	14.44	14.31	14.43	353,696	-0.05(-0.35%)
Jul 21, 2016	14.55	14.68	14.46	14.48	68,152	-0.13(-0.89%)
Jul 20, 2016	14.56	14.73	14.52	14.61	151,042	-0.06(-0.41%)
Jul 19, 2016	14.80	14.80	14.67	14.67	204,143	-0.16(-1.08%)
Jul 18, 2016	14.74	14.86	14.40	14.83	365,236	-0.11(-0.74%)
Jul 15, 2016	15.00	15.07	14.90	14.94	98,382	+0.02(+0.13%)
Jul 14, 2016	14.97	15.02	14.91	14.92	57,427	+0.07(+0.47%)
Jul 13, 2016	15.09	15.13	14.79	14.85	63,954	-0.26(-1.72%)
Jul 12, 2016	15.02	15.15	14.87	15.11	249,910	+0.41(+2.79%)
Jul 11, 2016	14.92	14.96	14.68	14.70	116,449	-0.15(-1.01%)
Jul 08, 2016	14.87	14.72	14.72	14.85	543,405	+0.13(+0.88%)
Jul 07, 2016	15.37	15.38	14.70	14.72	402,892	-0.51(-3.35%)
Jul 06, 2016	15.01	15.25	14.91	15.23	342,045	+0.07(+0.46%)
Jul 05, 2016	15.66	15.66	15.07	15.16	410,601	-0.55(-3.50%)

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.