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 (%)
Sep 30, 2016 14.81 14.85 14.76 14.82 803,461 +0.06(+0.41%)
Sep 29, 2016 14.72 14.85 14.64 14.76 175,007 +0.15(+1.03%)
Sep 28, 2016 14.37 14.73 14.21 14.61 233,631 +0.36(+2.53%)
Sep 27, 2016 14.29 14.34 14.19 14.25 110,552 -0.21(-1.45%)
Sep 26, 2016 14.42 14.58 14.42 14.46 58,063 +0.14(+0.98%)
Sep 23, 2016 14.58 14.60 14.24 14.32 73,764 -0.24(-1.65%)
Sep 22, 2016 14.62 14.66 14.55 14.56 178,571 +0.08(+0.55%)
Sep 21, 2016 14.35 14.49 14.35 14.48 116,831 +0.23(+1.61%)
Sep 20, 2016 14.10 14.28 14.08 14.25 131,791 +0.07(+0.49%)
Sep 19, 2016 14.22 14.32 14.15 14.18 68,678 -0.02(-0.14%)
Sep 16, 2016 14.03 14.20 14.03 14.20 81,728 +0.03(+0.21%)
Sep 15, 2016 14.16 14.26 14.09 14.17 59,355 +0.07(+0.50%)
Sep 14, 2016 14.21 14.32 14.07 14.10 245,073 -0.16(-1.12%)
Sep 13, 2016 14.41 14.41 14.26 14.26 47,937 -0.27(-1.86%)
Sep 12, 2016 14.31 14.62 14.31 14.53 58,609 +0.07(+0.48%)
Sep 09, 2016 14.60 14.61 14.44 14.46 71,895 -0.27(-1.83%)
Sep 08, 2016 14.55 14.80 14.44 14.73 98,396 +0.32(+2.22%)
Sep 07, 2016 14.30 14.44 14.24 14.41 469,291 +0.14(+0.98%)
Sep 06, 2016 14.11 14.27 14.11 14.27 112,872 +0.10(+0.71%)
Sep 02, 2016 14.15 14.17 14.17 14.17 87,900 +0.12(+0.85%)
Sep 01, 2016 14.10 14.17 13.95 14.05 275,362 -0.19(-1.33%)
Aug 31, 2016 14.42 14.50 14.18 14.24 257,474 -0.34(-2.33%)
Aug 30, 2016 14.74 14.74 14.50 14.58 46,783 -0.12(-0.82%)
Aug 29, 2016 14.71 14.73 14.65 14.70 86,741 -0.11(-0.74%)
Aug 26, 2016 14.86 14.99 14.77 14.81 79,252 -0.06(-0.40%)
Aug 25, 2016 14.79 14.89 14.75 14.87 73,276 +0.07(+0.47%)
Aug 24, 2016 14.91 14.97 14.73 14.80 152,903 -0.19(-1.27%)
Aug 23, 2016 14.78 15.04 14.75 14.99 145,541 +0.10(+0.67%)
Aug 22, 2016 15.05 15.05 14.89 14.89 195,530 -0.26(-1.72%)
Aug 19, 2016 15.12 15.17 15.06 15.15 65,079 -0.01(-0.07%)
Aug 18, 2016 15.05 15.21 15.04 15.16 116,380 +0.19(+1.27%)
Aug 17, 2016 14.86 14.98 14.75 14.97 263,328 +0.10(+0.67%)
Aug 16, 2016 14.79 14.88 14.68 14.87 156,385 +0.12(+0.81%)
Aug 15, 2016 14.60 14.75 14.59 14.75 340,287 +0.25(+1.72%)
Aug 12, 2016 14.35 14.50 14.32 14.50 139,672 +0.20(+1.40%)
Aug 11, 2016 14.06 14.37 14.04 14.30 614,115 +0.34(+2.44%)
Aug 10, 2016 14.25 14.34 13.96 13.96 90,339 -0.20(-1.41%)
Aug 09, 2016 14.31 14.33 14.15 14.16 605,733 -0.10(-0.70%)
Aug 08, 2016 14.26 14.34 14.21 14.26 227,016 +0.14(+0.99%)
Aug 05, 2016 14.07 14.13 13.97 14.12 297,111 +0.09(+0.64%)
Aug 04, 2016 13.86 14.11 13.79 14.03 375,034 +0.07(+0.50%)
Aug 03, 2016 13.68 13.96 13.65 13.96 167,887 +0.31(+2.27%)
Aug 02, 2016 13.86 13.92 13.56 13.65 1,017,669 -0.02(-0.15%)
Aug 01, 2016 13.89 13.93 13.64 13.67 6,065,910 -0.29(-2.08%)
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.