Indicators

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

21.85 -0.01 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.88	30.12	29.64	30.01	947,597	+0.34(+1.15%)
Sep 29, 2010	29.13	29.78	29.06	29.67	1,007,200	+0.37(+1.26%)
Sep 28, 2010	29.37	29.58	29.18	29.30	155,454	-0.02(-0.07%)
Sep 27, 2010	29.45	29.62	29.14	29.32	386,772	-0.14(-0.48%)
Sep 24, 2010	29.11	29.55	29.11	29.46	812,638	+0.50(+1.73%)
Sep 23, 2010	28.71	29.22	28.71	28.96	335,249	+0.04(+0.14%)
Sep 22, 2010	29.11	29.26	28.75	28.92	435,697	+0.03(+0.10%)
Sep 21, 2010	29.18	29.23	28.86	28.89	323,028	-0.30(-1.03%)
Sep 20, 2010	29.04	29.40	29.04	29.19	572,944	+0.16(+0.55%)
Sep 17, 2010	29.03	29.32	28.81	29.03	336,168	-0.20(-0.68%)
Sep 15, 2010	29.22	29.40	29.20	29.23	146,515	-0.14(-0.48%)
Sep 14, 2010	29.38	29.63	29.32	29.37	185,564	-0.03(-0.10%)
Sep 13, 2010	29.47	29.59	29.35	29.40	114,989	+0.34(+1.17%)
Sep 10, 2010	28.89	29.15	28.83	29.06	117,243	+0.38(+1.32%)
Sep 09, 2010	29.02	29.09	28.63	28.68	136,683	-0.10(-0.35%)
Sep 08, 2010	28.78	29.05	28.78	28.78	105,705	+0.03(+0.10%)
Sep 07, 2010	28.64	28.91	28.42	28.75	472,386	+0.04(+0.14%)
Sep 03, 2010	28.70	28.78	28.38	28.71	148,739	+0.13(+0.45%)
Sep 02, 2010	28.22	28.66	28.21	28.58	144,171	+0.30(+1.06%)

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.