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 28, 2010	27.77	28.15	27.64	27.77	1,142,215	-0.10(-0.36%)
May 27, 2010	27.56	27.98	27.37	27.87	955,907	+1.01(+3.76%)
May 26, 2010	26.76	27.07	26.73	26.86	739,063	+0.34(+1.26%)
May 25, 2010	26.03	26.54	25.95	26.52	371,397	-0.35(-1.28%)
May 24, 2010	26.96	27.14	26.80	26.87	305,290	-0.08(-0.30%)
May 21, 2010	26.55	27.14	26.48	26.95	532,266	+0.30(+1.13%)
May 20, 2010	26.43	26.99	26.40	26.65	556,563	-0.84(-3.06%)
May 19, 2010	27.40	27.62	26.90	27.49	686,172	-0.16(-0.58%)
May 18, 2010	28.36	28.37	27.50	27.65	555,586	-0.15(-0.54%)
May 17, 2010	28.39	28.52	27.47	27.80	682,239	-0.76(-2.66%)
May 14, 2010	28.56	29.31	28.45	28.56	324,634	-1.04(-3.51%)
May 13, 2010	29.77	29.90	29.56	29.60	175,728	-0.35(-1.17%)
May 12, 2010	29.97	30.30	29.71	29.95	521,277	+0.31(+1.05%)
May 11, 2010	29.80	29.86	29.54	29.64	703,468	-0.13(-0.44%)
May 10, 2010	29.75	29.82	29.56	29.77	299,434	+0.59(+2.02%)
May 07, 2010	29.26	29.55	28.86	29.18	543,906	-0.09(-0.31%)
May 06, 2010	30.12	30.40	28.77	29.27	677,194	-1.22(-4.00%)
May 05, 2010	30.46	30.81	30.39	30.49	1,077,243	-0.82(-2.62%)
May 04, 2010	31.85	31.87	31.27	31.31	249,536	-1.02(-3.15%)

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.