Indicators

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

22.37 -0.22 (-0.97%)

Streaming Delayed Price Updated: 11:44 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.06	23.42	22.89	22.93	1,531,705	+0.14(+0.61%)
Jul 28, 2022	23.00	23.04	22.64	22.79	801,831	-0.07(-0.31%)
Jul 27, 2022	22.58	22.91	22.38	22.86	1,029,536	+0.53(+2.37%)
Jul 26, 2022	22.74	22.78	22.28	22.33	848,919	+0.02(+0.09%)
Jul 25, 2022	22.19	22.36	22.04	22.31	927,178	+0.39(+1.78%)
Jul 22, 2022	22.09	22.36	21.89	21.92	506,575	-0.25(-1.13%)
Jul 21, 2022	21.99	22.26	21.94	22.17	1,069,941	-0.43(-1.90%)
Jul 20, 2022	22.50	22.67	22.36	22.60	897,559	+0.00(+0.00%)
Jul 19, 2022	22.19	22.63	22.17	22.60	4,419,527	+0.12(+0.53%)
Jul 18, 2022	22.52	22.68	22.44	22.48	1,067,152	+0.59(+2.70%)
Jul 15, 2022	21.84	22.00	21.63	21.89	1,148,546	+0.27(+1.25%)
Jul 14, 2022	21.31	21.67	20.98	21.62	1,427,631	-0.11(-0.51%)
Jul 13, 2022	21.68	22.06	21.58	21.73	1,269,087	+0.15(+0.70%)
Jul 12, 2022	22.15	22.25	21.56	21.58	2,953,757	-1.18(-5.18%)
Jul 11, 2022	22.81	22.89	22.53	22.76	963,021	-0.01(-0.04%)
Jul 08, 2022	22.64	22.85	22.38	22.77	869,408	+0.37(+1.65%)
Jul 07, 2022	22.26	22.67	22.25	22.40	3,230,558	+0.86(+3.99%)
Jul 06, 2022	21.71	21.85	21.25	21.54	3,126,369	-0.31(-1.42%)
Jul 05, 2022	22.76	22.78	21.68	21.85	5,411,160	-1.53(-6.54%)

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.