Indicators

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

21.93 -0.34 (-1.53%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.42	30.98	30.38	30.97	588,354	+0.62(+2.04%)
Feb 25, 2010	30.22	30.36	30.00	30.35	131,469	-0.51(-1.65%)
Feb 24, 2010	30.57	30.88	30.48	30.86	164,491	+0.35(+1.15%)
Feb 23, 2010	30.74	30.82	30.46	30.51	142,213	-0.60(-1.93%)
Feb 22, 2010	31.17	31.22	30.90	31.11	348,863	+0.01(+0.03%)
Feb 19, 2010	30.88	31.10	30.74	31.10	246,923	+0.19(+0.60%)
Feb 18, 2010	30.60	30.93	30.57	30.91	198,336	+0.44(+1.46%)
Feb 17, 2010	30.41	30.55	30.27	30.47	193,351	+0.06(+0.20%)
Feb 16, 2010	30.15	30.50	29.99	30.41	559,358	+0.91(+3.08%)
Feb 12, 2010	29.42	29.50	29.50	29.50	139,200	-0.36(-1.21%)
Feb 11, 2010	29.61	29.92	29.29	29.86	358,149	+0.40(+1.36%)
Feb 10, 2010	29.28	29.63	28.90	29.46	280,596	+0.07(+0.24%)
Feb 09, 2010	29.06	29.51	28.82	29.39	667,166	+0.57(+1.98%)
Feb 08, 2010	28.76	28.96	28.52	28.82	184,292	+0.21(+0.73%)
Feb 05, 2010	29.13	29.19	27.97	28.61	472,672	-0.57(-1.95%)
Feb 04, 2010	30.07	30.09	28.90	29.18	551,044	-1.25(-4.11%)
Feb 03, 2010	30.59	30.71	30.30	30.43	298,892	-0.11(-0.36%)
Feb 02, 2010	29.90	30.67	29.85	30.54	261,110	+0.78(+2.62%)

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.