Indicators

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

21.83 -0.44 (-1.98%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.56	16.61	16.27	16.27	295,669	-0.26(-1.57%)
Feb 27, 2018	16.69	16.69	16.52	16.53	273,615	-0.18(-1.08%)
Feb 26, 2018	16.63	16.75	16.57	16.71	1,493,841	+0.08(+0.48%)
Feb 23, 2018	16.50	16.63	16.46	16.63	587,585	+0.16(+0.97%)
Feb 22, 2018	16.34	16.53	16.30	16.47	1,498,584	+0.20(+1.23%)
Feb 21, 2018	16.28	16.38	16.25	16.27	3,040,121	-0.04(-0.25%)
Feb 20, 2018	16.35	16.41	16.29	16.31	2,576,314	+0.00(+0.00%)
Feb 16, 2018		16.31	16.31	16.31	0	+0.03(+0.18%)
Feb 15, 2018	16.11	16.29	15.99	16.28	1,339,300	+0.11(+0.68%)
Feb 14, 2018	15.83	16.20	15.76	16.17	818,502	+0.26(+1.63%)
Feb 13, 2018	15.82	15.93	15.77	15.91	456,693	+0.03(+0.19%)
Feb 12, 2018	15.93	16.00	15.86	15.88	1,101,211	+0.08(+0.51%)
Feb 09, 2018	16.00	16.03	15.65	15.80	888,785	-0.27(-1.68%)
Feb 08, 2018	16.28	16.31	16.06	16.07	183,340	-0.18(-1.11%)
Feb 07, 2018	16.55	16.60	16.20	16.25	690,740	-0.31(-1.87%)
Feb 06, 2018	16.55	16.68	16.50	16.56	1,212,262	-0.10(-0.57%)
Feb 05, 2018	16.77	16.87	16.60	16.66	353,674	-0.21(-1.27%)
Feb 02, 2018	16.95	16.95	16.77	16.87	819,920	-0.23(-1.35%)

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.