Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.85 13.99 13.77 13.96 3,972,440 +0.07(+0.50%)
Jul 28, 2016 14.02 14.04 13.86 13.89 368,868 -0.12(-0.86%)
Jul 27, 2016 14.24 14.27 13.97 14.01 780,619 -0.20(-1.41%)
Jul 26, 2016 14.21 14.25 14.14 14.21 151,189 -0.04(-0.28%)
Jul 25, 2016 14.28 14.31 14.21 14.25 98,937 -0.18(-1.25%)
Jul 22, 2016 14.41 14.44 14.31 14.43 353,696 -0.05(-0.35%)
Jul 21, 2016 14.55 14.68 14.46 14.48 68,152 -0.13(-0.89%)
Jul 20, 2016 14.56 14.73 14.52 14.61 151,042 -0.06(-0.41%)
Jul 19, 2016 14.80 14.80 14.67 14.67 204,143 -0.16(-1.08%)
Jul 18, 2016 14.74 14.86 14.40 14.83 365,236 -0.11(-0.74%)
Jul 15, 2016 15.00 15.07 14.90 14.94 98,382 +0.02(+0.13%)
Jul 14, 2016 14.97 15.02 14.91 14.92 57,427 +0.07(+0.47%)
Jul 13, 2016 15.09 15.13 14.79 14.85 63,954 -0.26(-1.72%)
Jul 12, 2016 15.02 15.15 14.87 15.11 249,910 +0.41(+2.79%)
Jul 11, 2016 14.92 14.96 14.68 14.70 116,449 -0.15(-1.01%)
Jul 08, 2016 14.87 14.72 14.72 14.85 543,405 +0.13(+0.88%)
Jul 07, 2016 15.37 15.38 14.70 14.72 402,892 -0.51(-3.35%)
Jul 06, 2016 15.01 15.25 14.91 15.23 342,045 +0.07(+0.46%)
Jul 05, 2016 15.66 15.66 15.07 15.16 410,601 -0.55(-3.50%)
Jul 01, 2016 15.48 15.71 15.71 15.71 6,641,200 +0.19(+1.22%)
Jun 30, 2016 15.61 15.69 15.48 15.52 870,486 -0.17(-1.08%)
Jun 29, 2016 15.51 15.81 15.51 15.69 1,429,775 +0.23(+1.49%)
Jun 28, 2016 15.43 15.46 15.28 15.46 516,537 +0.27(+1.78%)
Jun 27, 2016 15.18 15.20 15.02 15.19 439,472 -0.11(-0.72%)
Jun 24, 2016 15.19 15.38 15.19 15.30 577,664 -0.49(-3.10%)
Jun 23, 2016 15.74 15.79 15.63 15.79 94,905 +0.18(+1.15%)
Jun 22, 2016 15.81 15.86 15.51 15.61 229,601 -0.14(-0.89%)
Jun 21, 2016 15.70 15.78 15.58 15.75 77,847 -0.07(-0.44%)
Jun 20, 2016 15.77 15.87 15.71 15.82 314,142 +0.16(+1.02%)
Jun 17, 2016 15.49 15.67 15.46 15.66 215,113 +0.46(+3.03%)
Jun 16, 2016 15.48 15.48 15.18 15.20 149,484 -0.32(-2.06%)
Jun 15, 2016 15.63 15.75 15.46 15.52 534,696 -0.18(-1.15%)
Jun 14, 2016 15.67 15.75 15.60 15.70 103,623 -0.07(-0.44%)
Jun 13, 2016 15.77 15.90 15.74 15.77 93,309 -0.07(-0.44%)
Jun 10, 2016 15.98 16.02 15.81 15.84 177,563 -0.31(-1.92%)
Jun 09, 2016 16.05 16.18 16.05 16.15 242,330 -0.10(-0.62%)
Jun 08, 2016 16.11 16.26 16.11 16.25 499,150 +0.28(+1.75%)
Jun 07, 2016 15.85 15.98 15.85 15.97 101,141 +0.13(+0.82%)
Jun 06, 2016 15.84 15.90 15.72 15.84 315,921 +0.17(+1.08%)
Jun 03, 2016 15.69 15.74 15.55 15.67 344,733 +0.05(+0.32%)
Jun 02, 2016 15.47 15.70 15.41 15.62 235,302 +0.05(+0.32%)
Jun 01, 2016 15.28 15.58 15.25 15.57 628,154 +0.15(+0.97%)
May 31, 2016 15.60 15.67 15.40 15.42 1,705,738 -0.16(-1.03%)
May 27, 2016 15.46 15.58 15.58 15.58 238,200 +0.06(+0.39%)
May 26, 2016 15.59 15.61 15.44 15.52 200,421 +0.01(+0.06%)
May 25, 2016 15.40 15.54 15.34 15.51 364,413 +0.19(+1.24%)
May 24, 2016 15.26 15.42 15.25 15.32 176,191 +0.07(+0.46%)
May 23, 2016 15.17 15.31 15.13 15.25 323,038 -0.14(-0.91%)
May 20, 2016 15.40 15.49 15.30 15.39 61,403 +0.02(+0.13%)
May 19, 2016 15.24 15.38 15.12 15.37 155,305 -0.02(-0.13%)
May 18, 2016 15.46 15.62 15.37 15.39 408,243 -0.19(-1.22%)
May 17, 2016 15.40 15.58 15.39 15.58 454,976 +0.15(+0.97%)
May 16, 2016 15.37 15.44 15.34 15.43 782,886 +0.28(+1.85%)
May 13, 2016 15.09 15.17 15.03 15.15 62,064 -0.03(-0.20%)
May 12, 2016 15.20 15.21 15.00 15.18 293,340 +0.05(+0.33%)
May 11, 2016 14.77 15.14 14.73 15.13 170,690 +0.33(+2.23%)
May 10, 2016 14.50 14.81 14.50 14.80 113,757 +0.38(+2.64%)
May 09, 2016 14.63 14.63 14.39 14.42 160,647 -0.35(-2.37%)
May 06, 2016 14.60 14.89 14.60 14.77 110,192 +0.10(+0.68%)
May 05, 2016 14.99 15.00 14.61 14.67 70,349 -0.03(-0.20%)
May 04, 2016 14.83 14.88 14.57 14.70 150,347 +0.00(+0.00%)
May 03, 2016 14.88 14.88 14.64 14.70 881,940 -0.27(-1.80%)
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.