Indicators

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

21.94 -0.33 (-1.48%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.60	41.41	40.05	40.50	176,600	+0.50(+1.25%)
Feb 27, 2007	40.45	41.14	40.00	40.00	173,800	-0.89(-2.18%)
Feb 26, 2007	41.05	41.07	40.56	40.89	191,800	+0.32(+0.79%)
Feb 23, 2007	40.90	41.04	40.41	40.57	153,400	+0.42(+1.05%)
Feb 22, 2007	40.00	40.57	39.85	40.15	392,600	+0.30(+0.75%)
Feb 21, 2007	39.15	40.05	38.97	39.85	75,900	+0.71(+1.80%)
Feb 20, 2007	38.90	39.19	38.50	39.14	82,800	-0.29(-0.73%)
Feb 16, 2007	39.10	39.55	38.84	39.43	148,900	+0.48(+1.23%)
Feb 15, 2007	38.80	38.95	38.21	38.95	95,400	+0.23(+0.59%)
Feb 14, 2007	39.25	39.40	38.61	38.72	54,900	-0.58(-1.48%)
Feb 13, 2007	38.80	39.40	38.52	39.30	82,400	+0.85(+2.21%)
Feb 12, 2007	39.10	39.18	38.26	38.45	108,000	-1.26(-3.17%)
Feb 09, 2007	39.75	40.00	39.47	39.71	86,900	+0.08(+0.20%)
Feb 08, 2007	38.84	39.63	38.58	39.63	141,200	+0.88(+2.27%)
Feb 07, 2007	39.25	39.47	38.53	38.75	114,200	-0.27(-0.69%)
Feb 06, 2007	39.45	39.50	38.93	39.02	208,800	-0.27(-0.69%)
Feb 05, 2007	39.50	39.70	39.05	39.29	222,100	+0.20(+0.51%)
Feb 02, 2007	38.70	39.14	38.28	39.09	62,100	+0.50(+1.30%)

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.