Skip to main content

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

21.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.89 35.97 35.30 35.87 802,699 +0.06(+0.17%)
Feb 28, 2012 36.06 36.18 35.72 35.81 418,400 -0.17(-0.49%)
Feb 27, 2012 36.13 36.29 35.93 35.98 549,734 -0.37(-1.00%)
Feb 24, 2012 36.06 36.43 35.96 36.35 437,795 +0.40(+1.11%)
Feb 23, 2012 35.72 36.04 35.58 35.95 332,474 +0.29(+0.81%)
Feb 22, 2012 35.47 35.80 35.40 35.66 433,783 +0.18(+0.51%)
Feb 21, 2012 35.24 35.56 35.17 35.48 396,446 +0.49(+1.40%)
Feb 17, 2012 34.91 34.99 34.75 34.99 152,103 +0.11(+0.32%)
Feb 16, 2012 34.65 34.88 34.53 34.88 124,976 +0.26(+0.75%)
Feb 15, 2012 34.58 34.69 34.49 34.62 142,304 +0.14(+0.41%)
Feb 14, 2012 34.52 34.61 34.33 34.48 93,298 +0.07(+0.20%)
Feb 13, 2012 34.48 34.54 34.27 34.41 137,691 +0.15(+0.44%)
Feb 10, 2012 34.20 34.31 34.02 34.26 127,211 -0.31(-0.90%)
Feb 09, 2012 34.57 34.81 34.46 34.57 97,612 +0.11(+0.32%)
Feb 08, 2012 34.45 34.55 34.10 34.46 211,718 +0.14(+0.41%)
Feb 07, 2012 34.04 34.43 33.95 34.32 246,278 +0.15(+0.44%)
Feb 06, 2012 33.94 34.19 33.92 34.17 175,342 +0.16(+0.47%)
Feb 03, 2012 33.74 34.07 33.72 34.01 336,410 +0.28(+0.83%)
Feb 02, 2012 33.58 33.75 33.37 33.73 113,118 -0.02(-0.06%)
Feb 01, 2012 33.95 34.02 33.63 33.75 168,451 -0.02(-0.06%)
Jan 31, 2012 34.18 34.25 33.63 33.77 398,795 -0.05(-0.15%)
Jan 30, 2012 33.85 33.99 33.68 33.82 206,964 -0.32(-0.94%)
Jan 27, 2012 33.92 34.20 33.91 34.14 386,444 +0.10(+0.29%)
Jan 26, 2012 34.24 34.32 33.84 34.04 226,134 +0.11(+0.32%)
Jan 25, 2012 33.57 33.95 33.43 33.93 190,239 +0.25(+0.74%)
Jan 24, 2012 33.51 33.76 33.45 33.68 169,246 -0.09(-0.27%)
Jan 23, 2012 33.52 33.82 33.52 33.77 123,456 +0.39(+1.17%)
Jan 20, 2012 33.61 33.61 33.25 33.38 147,066 -0.39(-1.15%)
Jan 19, 2012 34.02 34.02 33.61 33.77 127,560 +0.07(+0.21%)
Jan 18, 2012 33.68 33.76 33.51 33.70 123,382 -0.06(-0.18%)
Jan 17, 2012 33.67 33.78 33.52 33.76 208,343 +0.28(+0.84%)
Jan 13, 2012 33.27 33.49 33.18 33.48 206,215 +0.00(+0.00%)
Jan 12, 2012 34.05 34.39 33.40 33.48 124,992 -0.55(-1.62%)
Jan 11, 2012 34.02 34.44 33.86 34.03 194,747 -0.22(-0.64%)
Jan 10, 2012 34.31 34.39 34.06 34.25 258,918 +0.26(+0.76%)
Jan 09, 2012 34.00 34.04 33.73 33.99 703,185 +0.04(+0.12%)
Jan 06, 2012 33.86 33.98 33.60 33.95 444,021 +0.15(+0.44%)
Jan 05, 2012 34.00 34.20 33.70 33.80 169,853 -0.52(-1.52%)
Jan 04, 2012 34.17 34.41 34.02 34.32 146,752 +1.34(+4.06%)
Dec 30, 2011 32.96 33.14 32.84 32.98 504,589 -0.16(-0.48%)
Dec 29, 2011 33.02 33.14 32.76 33.14 164,924 +0.06(+0.18%)
Dec 28, 2011 33.25 33.33 32.90 33.08 301,774 -0.33(-0.99%)
Dec 27, 2011 32.96 33.54 32.96 33.41 280,088 +0.38(+1.15%)
Dec 23, 2011 33.05 33.09 32.86 33.03 278,355 +0.22(+0.67%)
Dec 21, 2011 32.49 32.83 32.40 32.81 276,033 +0.38(+1.17%)
Dec 20, 2011 32.23 32.51 32.01 32.43 293,270 +0.82(+2.59%)
Dec 19, 2011 31.72 31.73 31.34 31.61 209,213 -0.01(-0.03%)
Dec 16, 2011 31.44 31.84 31.11 31.62 277,312 +0.19(+0.60%)
Dec 15, 2011 32.03 32.14 31.40 31.43 266,693 -0.29(-0.91%)
Dec 14, 2011 32.45 32.48 31.64 31.72 203,862 -1.33(-4.02%)
Dec 13, 2011 32.63 33.34 32.63 33.05 112,994 +0.45(+1.38%)
Dec 12, 2011 32.74 32.79 32.22 32.60 164,513 -0.46(-1.39%)
Dec 09, 2011 33.06 33.08 32.78 33.06 125,296 +0.17(+0.52%)
Dec 08, 2011 33.02 33.43 32.85 32.89 197,219 -0.52(-1.56%)
Dec 07, 2011 33.74 33.96 33.27 33.41 76,546 -0.35(-1.04%)
Dec 06, 2011 33.35 33.77 33.13 33.76 136,318 +0.34(+1.02%)
Dec 05, 2011 33.58 33.83 33.25 33.42 874,850 -0.10(-0.30%)
Dec 02, 2011 33.83 33.85 33.44 33.52 836,874 -0.12(-0.36%)
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.