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 (%)
May 29, 2009	29.91	30.12	29.55	30.12	950,110	+0.70(+2.38%)
May 28, 2009	28.90	29.60	28.86	29.42	887,100	+0.72(+2.51%)
May 27, 2009	28.90	29.00	28.52	28.70	559,334	+0.22(+0.77%)
May 26, 2009	27.79	28.64	27.68	28.48	568,369	+0.04(+0.14%)
May 22, 2009	28.24	28.49	28.06	28.44	401,449	+0.27(+0.96%)
May 21, 2009	27.96	28.33	27.70	28.17	712,898	-0.33(-1.16%)
May 20, 2009	28.33	28.69	28.21	28.50	533,772	+0.54(+1.93%)
May 19, 2009	28.02	28.09	27.62	27.96	576,493	-0.02(-0.07%)
May 18, 2009	27.48	28.04	27.28	27.98	799,569	+1.09(+4.05%)
May 15, 2009	27.50	27.72	26.89	26.89	474,777	-0.90(-3.24%)
May 14, 2009	27.53	27.96	27.21	27.79	382,152	+0.11(+0.39%)
May 13, 2009	28.00	28.18	27.53	27.68	474,927	-0.41(-1.46%)
May 12, 2009	28.33	28.33	27.50	28.09	713,977	+0.04(+0.14%)
May 11, 2009	27.82	28.05	27.50	28.05	744,043	-0.05(-0.17%)
May 08, 2009	27.75	28.12	27.54	28.10	787,843	+0.79(+2.88%)
May 07, 2009	27.84	27.88	27.00	27.31	855,425	+0.21(+0.77%)
May 06, 2009	26.78	27.12	26.52	27.10	498,735	+0.86(+3.28%)
May 05, 2009	26.59	26.71	26.00	26.24	609,067	-0.19(-0.73%)
May 04, 2009	26.29	26.44	26.23	26.43	471,928	+0.61(+2.38%)

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.