Indicators

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

22.59 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.48	34.70	34.37	34.66	177,537	+0.08(+0.23%)
Apr 27, 2012	34.40	34.64	34.36	34.58	157,753	+0.18(+0.52%)
Apr 26, 2012	34.35	34.53	34.33	34.40	108,444	+0.11(+0.32%)
Apr 25, 2012	34.17	34.36	33.99	34.29	82,795	+0.23(+0.67%)
Apr 24, 2012	34.22	34.34	34.00	34.06	354,777	-0.11(-0.32%)
Apr 23, 2012	33.89	34.22	33.80	34.17	150,325	-0.17(-0.50%)
Apr 20, 2012	34.39	34.52	34.15	34.34	168,219	+0.29(+0.85%)
Apr 19, 2012	34.18	34.29	33.97	34.05	235,375	-0.08(-0.23%)
Apr 18, 2012	34.19	34.32	33.95	34.13	160,963	-0.34(-0.99%)
Apr 17, 2012	34.49	34.57	34.39	34.47	150,191	+0.15(+0.44%)
Apr 16, 2012	34.34	34.49	34.16	34.32	355,421	-0.24(-0.69%)
Apr 13, 2012	34.72	34.72	34.45	34.56	191,971	-0.20(-0.58%)
Apr 12, 2012	34.32	34.85	34.32	34.76	279,969	+0.43(+1.25%)
Apr 11, 2012	34.20	34.43	34.11	34.33	177,932	+0.31(+0.91%)
Apr 10, 2012	34.47	34.56	33.99	34.02	226,858	-0.55(-1.59%)
Apr 09, 2012	34.44	34.63	34.26	34.57	135,444	-0.28(-0.80%)
Apr 05, 2012	34.58	34.88	34.50	34.85	108,233	+0.10(+0.29%)
Apr 04, 2012	34.77	34.99	34.53	34.75	165,376	-0.46(-1.31%)
Apr 03, 2012	35.31	35.44	35.06	35.21	274,488	-0.18(-0.51%)

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.