Indicators

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

21.83 -0.44 (-1.98%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	48.10	48.10	47.03	47.17	54,900	-0.52(-1.09%)
Sep 27, 2007	47.00	47.79	46.94	47.69	67,200	+1.49(+3.23%)
Sep 26, 2007	46.83	46.92	45.93	46.20	120,300	-0.28(-0.60%)
Sep 25, 2007	46.70	46.70	46.22	46.48	49,400	-0.43(-0.92%)
Sep 24, 2007	47.02	47.25	46.67	46.91	62,100	-0.11(-0.23%)
Sep 21, 2007	47.06	47.59	46.59	47.02	165,600	+0.01(+0.02%)
Sep 20, 2007	46.75	47.15	46.29	47.01	134,200	+0.53(+1.14%)
Sep 19, 2007	46.60	46.67	46.05	46.48	51,900	+0.12(+0.26%)
Sep 18, 2007	45.90	46.74	45.54	46.36	82,200	+0.22(+0.48%)
Sep 17, 2007	45.60	46.14	45.41	46.14	230,400	+0.82(+1.81%)
Sep 14, 2007	45.40	45.75	45.18	45.32	55,000	-0.06(-0.13%)
Sep 13, 2007	45.50	45.63	45.06	45.38	48,700	-0.25(-0.54%)
Sep 12, 2007	45.00	45.66	45.00	45.63	97,900	+0.60(+1.33%)
Sep 11, 2007	44.40	45.13	44.27	45.03	166,000	+0.58(+1.30%)
Sep 10, 2007	43.80	44.80	43.66	44.45	26,700	+0.75(+1.72%)
Sep 07, 2007	43.75	44.05	43.47	43.70	29,600	-0.17(-0.39%)
Sep 06, 2007	44.10	44.11	43.49	43.87	31,500	+0.32(+0.73%)
Sep 05, 2007	43.40	43.74	43.22	43.55	53,100	-0.03(-0.07%)

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.