Indicators

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

22.27 -0.32 (-1.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.97	14.98	14.89	14.90	1,028,856	-0.09(-0.60%)
Sep 28, 2017	15.09	15.11	14.92	14.99	144,010	-0.04(-0.27%)
Sep 27, 2017	15.05	15.05	14.96	15.03	174,724	+0.02(+0.13%)
Sep 26, 2017	15.07	15.07	14.96	15.01	130,551	-0.11(-0.73%)
Sep 25, 2017	14.95	15.14	14.95	15.12	120,847	+0.22(+1.48%)
Sep 22, 2017	14.81	14.90	14.81	14.90	90,992	+0.03(+0.20%)
Sep 21, 2017	14.87	14.88	14.78	14.87	63,981	-0.04(-0.27%)
Sep 20, 2017	14.80	14.94	14.80	14.91	121,340	+0.19(+1.29%)
Sep 19, 2017	14.81	14.81	14.66	14.72	120,118	-0.06(-0.41%)
Sep 18, 2017	14.79	14.79	14.69	14.78	99,874	+0.00(+0.00%)
Sep 15, 2017	14.75	14.83	14.75	14.78	631,809	+0.07(+0.48%)
Sep 14, 2017	14.77	14.86	14.68	14.71	250,861	+0.00(+0.00%)
Sep 13, 2017	14.55	14.71	14.55	14.71	241,437	+0.15(+1.03%)
Sep 12, 2017	14.52	14.58	14.49	14.56	118,321	+0.05(+0.34%)
Sep 11, 2017	14.43	14.54	14.39	14.51	294,907	+0.02(+0.14%)
Sep 08, 2017	14.69	14.71	14.46	14.49	195,584	-0.21(-1.43%)
Sep 07, 2017	14.72	14.73	14.67	14.70	1,041,228	-0.02(-0.14%)
Sep 06, 2017	14.67	14.73	14.63	14.72	133,953	+0.16(+1.10%)
Sep 05, 2017	14.59	14.65	14.56	14.56	113,040	+0.08(+0.55%)

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.