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 (%)
Nov 30, 2015	15.71	15.77	15.50	15.51	1,153,692	-0.12(-0.77%)
Nov 27, 2015	15.63	15.76	15.60	15.63	80,418	-0.26(-1.64%)
Nov 25, 2015	15.81	15.89	15.89	15.89	205,400	+0.00(+0.00%)
Nov 24, 2015	15.86	16.00	15.78	15.89	313,534	+0.22(+1.40%)
Nov 23, 2015	15.54	15.78	15.51	15.67	173,511	+0.09(+0.58%)
Nov 20, 2015	15.62	15.79	15.55	15.58	132,148	-0.03(-0.19%)
Nov 19, 2015	15.58	15.64	15.57	15.61	146,458	+0.01(+0.06%)
Nov 18, 2015	15.68	15.68	15.44	15.60	187,327	+0.05(+0.32%)
Nov 17, 2015	15.64	15.67	15.52	15.55	189,498	-0.25(-1.58%)
Nov 16, 2015	15.64	15.80	15.47	15.80	239,784	+0.09(+0.57%)
Nov 13, 2015	15.86	15.86	15.64	15.71	172,067	-0.20(-1.26%)
Nov 12, 2015	15.97	16.14	15.88	15.91	374,695	-0.28(-1.73%)
Nov 11, 2015	16.44	16.44	16.12	16.19	101,312	-0.17(-1.04%)
Nov 10, 2015	16.37	16.52	16.32	16.36	251,258	-0.06(-0.37%)
Nov 09, 2015	16.58	16.58	16.35	16.42	593,749	-0.19(-1.14%)
Nov 06, 2015	16.60	16.64	16.51	16.61	96,471	-0.12(-0.72%)
Nov 05, 2015	16.83	16.93	16.68	16.73	317,075	-0.23(-1.36%)
Nov 04, 2015	17.30	17.30	16.90	16.96	157,428	-0.36(-2.08%)
Nov 03, 2015	17.09	17.38	17.09	17.32	217,470	+0.37(+2.18%)

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.