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

14.17 USD +0.16 (+1.14%)
Official Closing Price Updated: 5:29 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.35 39.05 38.04 39.05 193,700 +0.63(+1.64%)
Jan 30, 2007 37.25 38.46 37.18 38.42 97,100 +1.45(+3.92%)
Jan 29, 2007 37.75 37.75 36.85 36.97 93,900 -0.86(-2.27%)
Jan 26, 2007 37.70 37.95 37.43 37.83 56,000 +0.38(+1.01%)
Jan 25, 2007 38.05 38.10 37.33 37.45 65,600 -0.50(-1.32%)
Jan 24, 2007 37.73 37.99 37.20 37.95 162,400 +0.20(+0.53%)
Jan 23, 2007 37.30 37.88 36.85 37.75 415,700 +0.87(+2.36%)
Jan 22, 2007 37.15 37.45 36.46 36.88 170,100 +0.07(+0.19%)
Jan 19, 2007 35.95 36.89 35.95 36.81 140,700 +0.92(+2.56%)
Jan 18, 2007 36.50 36.99 35.53 35.89 252,700 -0.43(-1.18%)
Jan 17, 2007 35.75 36.49 35.75 36.32 92,600 +0.17(+0.47%)
Jan 16, 2007 36.65 37.35 35.73 36.15 109,500 -0.73(-1.98%)
Jan 12, 2007 36.03 36.94 36.03 36.88 138,000 +0.56(+1.54%)
Jan 11, 2007 36.70 37.16 36.00 36.32 323,700 -0.29(-0.79%)
Jan 10, 2007 37.00 37.20 36.51 36.61 213,500 -0.61(-1.64%)
Jan 09, 2007 36.90 37.32 36.65 37.22 230,900 -0.18(-0.48%)
Jan 08, 2007 38.00 38.29 37.07 37.40 291,100 -0.08(-0.21%)
Jan 05, 2007 37.20 37.64 36.50 37.48 337,200 +0.33(+0.89%)
Jan 04, 2007 38.06 38.20 36.93 37.15 200,000 -1.25(-3.26%)
Jan 03, 2007 39.50 40.00 38.29 38.40 174,500 -1.67(-4.17%)
Dec 29, 2006 39.80 40.15 39.51 40.07 308,300 +0.27(+0.68%)
Dec 28, 2006 39.99 39.99 39.66 39.80 242,400 +0.15(+0.38%)
Dec 27, 2006 39.90 40.00 39.58 39.65 165,200 -0.15(-0.38%)
Dec 26, 2006 40.74 40.74 39.75 39.80 191,000 -0.88(-2.16%)
Dec 22, 2006 40.94 40.95 40.63 40.68 53,700 -0.22(-0.54%)
Dec 21, 2006 41.09 41.10 40.60 40.90 71,400 -0.35(-0.85%)
Dec 20, 2006 41.44 41.45 41.11 41.25 130,600 +0.12(+0.29%)
Dec 19, 2006 40.74 41.40 40.60 41.13 80,500 +0.30(+0.73%)
Dec 18, 2006 41.40 41.40 40.83 40.83 147,200 -0.82(-1.97%)
Dec 15, 2006 41.60 41.66 41.31 41.65 80,900 +0.05(+0.12%)
Dec 14, 2006 41.55 41.78 41.35 41.60 130,900 +0.68(+1.66%)
Dec 13, 2006 40.99 41.18 40.66 40.92 365,900 +0.03(+0.07%)
Dec 12, 2006 41.30 41.42 40.77 40.89 307,800 -0.26(-0.63%)
Dec 11, 2006 41.20 41.41 40.91 41.15 67,600 -0.20(-0.48%)
Dec 08, 2006 41.95 42.20 41.30 41.35 132,300 -0.29(-0.71%)
Dec 07, 2006 41.65 41.73 41.32 41.64 91,000 -0.16(-0.37%)
Dec 06, 2006 41.89 42.30 41.60 41.80 102,300 -0.50(-1.18%)
Dec 05, 2006 42.30 42.38 41.73 42.30 111,900 +0.23(+0.55%)
Dec 04, 2006 42.60 42.60 42.01 42.07 127,000 -1.03(-2.39%)
Dec 01, 2006 42.65 43.10 42.53 43.10 657,600 +0.05(+0.12%)
Nov 30, 2006 42.58 43.19 42.58 43.05 187,700 +0.47(+1.10%)
Nov 29, 2006 41.85 42.59 41.78 42.58 286,000 +0.83(+1.99%)
Nov 28, 2006 41.64 41.85 41.45 41.75 243,400 +0.31(+0.75%)
Nov 27, 2006 41.39 41.53 41.16 41.44 89,500 +0.05(+0.12%)
Nov 24, 2006 40.95 41.39 40.95 41.39 74,600 +0.74(+1.82%)
Nov 22, 2006 41.15 41.37 40.43 40.65 207,400 -0.58(-1.41%)
Nov 21, 2006 40.80 41.34 40.70 41.23 141,400 +0.65(+1.60%)
Nov 20, 2006 40.55 40.85 40.34 40.58 154,300 +0.08(+0.20%)
Nov 17, 2006 40.20 40.60 40.06 40.50 186,400 +0.25(+0.62%)
Nov 16, 2006 41.50 41.71 40.10 40.25 359,700 -1.09(-2.64%)
Nov 15, 2006 41.05 41.58 40.97 41.34 83,700 +0.37(+0.90%)
Nov 14, 2006 41.10 41.22 40.89 40.97 51,300 -0.09(-0.22%)
Nov 13, 2006 41.20 41.22 40.77 41.06 158,400 -0.49(-1.18%)
Nov 10, 2006 42.20 42.20 41.40 41.55 134,900 -0.65(-1.54%)
Nov 09, 2006 42.10 42.63 42.10 42.20 250,300 +0.41(+0.98%)
Nov 08, 2006 41.60 41.99 41.44 41.79 173,500 +0.38(+0.92%)
Nov 07, 2006 41.75 41.85 41.26 41.41 38,000 -0.24(-0.58%)
Nov 06, 2006 41.30 41.87 41.30 41.65 132,800 +0.34(+0.82%)
Nov 03, 2006 41.05 41.48 40.95 41.31 83,500 +0.61(+1.50%)
Nov 02, 2006 40.80 41.26 40.57 40.70 61,800 -0.30(-0.73%)
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.