Indicators

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

22.67 -0.04 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	23.37	24.14	23.36	24.08	0	-0.11(-0.45%)
Feb 26, 2009	23.74	24.31	23.74	24.19	147,513	+0.63(+2.67%)
Feb 25, 2009	23.04	23.65	22.66	23.56	192,184	+0.79(+3.45%)
Feb 24, 2009	22.35	22.86	22.10	22.77	194,015	+0.67(+3.04%)
Feb 23, 2009	23.13	23.13	22.00	22.10	199,847	-0.30(-1.33%)
Feb 20, 2009	22.07	22.64	21.85	22.40	360,219	-0.19(-0.84%)
Feb 19, 2009	22.59	22.80	21.91	22.59	245,266	+0.50(+2.26%)
Feb 18, 2009	22.34	22.55	21.97	22.09	352,505	-0.25(-1.12%)
Feb 17, 2009	23.28	23.28	22.30	22.34	354,340	-1.67(-6.96%)
Feb 13, 2009	24.27	24.49	23.80	24.01	411,485	-0.72(-2.91%)
Feb 12, 2009	24.35	24.73	24.00	24.73	252,247	+0.20(+0.82%)
Feb 11, 2009	24.96	25.13	24.32	24.53	332,267	-0.67(-2.66%)
Feb 10, 2009	26.00	26.16	24.73	25.20	436,088	-0.45(-1.75%)
Feb 09, 2009	26.20	26.54	25.45	25.65	319,769	-0.12(-0.47%)
Feb 06, 2009	25.66	26.19	25.10	25.77	547,890	-0.10(-0.39%)
Feb 05, 2009	25.62	26.02	25.25	25.87	506,846	+0.25(+0.98%)
Feb 04, 2009	26.09	26.10	25.33	25.62	574,345	-0.23(-0.89%)
Feb 03, 2009	25.50	26.03	25.21	25.85	1,823,179	+0.03(+0.12%)

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.