Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.82 21.21 20.81 21.11 204,436 +0.40(+1.93%)
Jun 29, 2015 20.71 20.83 20.68 20.71 114,661 -0.20(-0.96%)
Jun 26, 2015 20.81 20.99 20.77 20.91 99,788 +0.09(+0.43%)
Jun 25, 2015 20.82 20.87 20.74 20.82 160,831 -0.05(-0.24%)
Jun 24, 2015 21.02 21.17 20.82 20.87 303,025 -0.23(-1.09%)
Jun 23, 2015 20.75 21.11 20.75 21.10 138,297 +0.31(+1.49%)
Jun 22, 2015 20.61 20.81 20.52 20.79 278,513 +0.07(+0.34%)
Jun 19, 2015 20.75 20.77 20.60 20.72 78,327 -0.26(-1.24%)
Jun 18, 2015 21.00 21.06 20.90 20.98 86,195 +0.02(+0.10%)
Jun 17, 2015 21.16 21.25 20.72 20.96 108,182 +0.01(+0.05%)
Jun 16, 2015 20.89 20.95 20.82 20.95 56,929 +0.08(+0.38%)
Jun 15, 2015 20.85 20.93 20.80 20.87 893,045 -0.17(-0.81%)
Jun 12, 2015 21.14 21.21 21.00 21.04 84,100 -0.24(-1.13%)
Jun 11, 2015 21.41 21.41 21.23 21.28 90,039 -0.21(-0.98%)
Jun 10, 2015 21.51 21.59 21.35 21.49 252,705 +0.24(+1.13%)
Jun 09, 2015 21.17 21.32 21.17 21.25 69,519 +0.43(+2.07%)
Jun 08, 2015 20.83 20.88 20.73 20.82 98,300 -0.06(-0.29%)
Jun 05, 2015 20.50 20.91 20.43 20.88 128,753 +0.13(+0.63%)
Jun 04, 2015 20.88 20.95 20.66 20.75 113,486 -0.28(-1.33%)
Jun 03, 2015 21.30 21.35 20.97 21.03 128,502 -0.41(-1.91%)
Jun 02, 2015 21.26 21.44 21.20 21.44 81,462 +0.26(+1.23%)
Jun 01, 2015 21.19 21.25 21.01 21.18 102,947 +0.02(+0.09%)
May 29, 2015 20.79 21.24 20.79 21.16 1,569,316 +0.39(+1.88%)
May 28, 2015 20.58 20.78 20.47 20.77 362,497 +0.13(+0.63%)
May 27, 2015 20.72 20.87 20.60 20.64 239,279 -0.29(-1.39%)
May 26, 2015 21.13 21.15 20.84 20.93 125,524 -0.45(-2.10%)
May 22, 2015 21.38 21.38 21.38 21.38 87,200 -0.29(-1.34%)
May 21, 2015 21.50 21.72 21.48 21.67 139,389 +0.40(+1.88%)
May 20, 2015 21.25 21.31 21.20 21.27 159,389 +0.08(+0.38%)
May 19, 2015 21.46 21.46 21.12 21.19 169,535 -0.50(-2.31%)
May 18, 2015 21.77 21.77 21.59 21.69 127,056 -0.15(-0.69%)
May 15, 2015 21.63 21.84 21.52 21.84 101,104 +0.03(+0.14%)
May 14, 2015 21.86 21.94 21.71 21.81 346,543 +0.06(+0.28%)
May 13, 2015 21.95 22.01 21.73 21.75 215,505 -0.04(-0.18%)
May 12, 2015 21.52 21.86 21.48 21.79 117,497 +0.33(+1.54%)
May 11, 2015 21.56 21.56 21.38 21.46 89,849 -0.13(-0.60%)
May 08, 2015 21.51 21.60 21.30 21.59 119,718 +0.16(+0.75%)
May 07, 2015 21.82 21.84 21.38 21.43 156,265 -0.46(-2.10%)
May 06, 2015 22.09 22.34 21.85 21.89 183,630 -0.01(-0.05%)
May 05, 2015 21.86 22.04 21.85 21.90 148,155 +0.31(+1.44%)
May 04, 2015 21.53 21.62 21.46 21.59 268,241 -0.05(-0.23%)
May 01, 2015 21.55 21.64 21.41 21.64 421,555 +0.01(+0.05%)
Apr 30, 2015 21.51 21.68 21.37 21.63 129,716 +0.24(+1.12%)
Apr 29, 2015 21.08 21.57 21.08 21.39 92,066 +0.27(+1.28%)
Apr 28, 2015 21.12 21.24 21.04 21.12 184,217 +0.04(+0.19%)
Apr 27, 2015 21.18 21.23 21.01 21.08 145,597 -0.09(-0.43%)
Apr 24, 2015 21.11 21.20 21.02 21.17 121,645 +0.03(+0.14%)
Apr 23, 2015 20.85 21.25 20.84 21.14 144,183 +0.42(+2.03%)
Apr 22, 2015 20.78 20.86 20.66 20.72 140,083 +0.02(+0.10%)
Apr 21, 2015 20.93 20.94 20.65 20.70 106,756 -0.23(-1.10%)
Apr 20, 2015 20.88 21.08 20.79 20.93 191,774 -0.10(-0.48%)
Apr 17, 2015 21.09 21.20 20.88 21.03 177,048 -0.11(-0.52%)
Apr 16, 2015 20.90 21.25 20.77 21.14 99,908 +0.24(+1.15%)
Apr 15, 2015 20.46 20.99 20.40 20.90 230,542 +0.58(+2.85%)
Apr 14, 2015 20.21 20.39 20.17 20.32 124,338 +0.21(+1.04%)
Apr 13, 2015 20.28 20.32 20.01 20.11 196,760 +0.00(+0.00%)
Apr 10, 2015 20.04 20.15 20.02 20.11 250,552 +0.25(+1.26%)
Apr 09, 2015 19.96 20.17 19.85 19.86 351,940 -0.01(-0.05%)
Apr 08, 2015 20.37 20.37 19.75 19.87 494,802 -0.65(-3.17%)
Apr 07, 2015 20.21 20.58 20.15 20.52 189,031 +0.26(+1.28%)
Apr 06, 2015 20.00 20.37 19.90 20.26 159,942 +0.46(+2.32%)
Apr 02, 2015 19.75 19.80 19.80 19.80 212,800 -0.14(-0.70%)
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.