Indicators

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

22.36 -0.23 (-1.01%)

Streaming Delayed Price Updated: 2:17 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.17	35.36	35.06	35.19	796,637	-0.42(-1.18%)
Jul 28, 2011	35.62	35.79	35.52	35.61	432,382	+0.05(+0.14%)
Jul 27, 2011	35.81	35.85	35.50	35.56	194,926	-0.33(-0.92%)
Jul 26, 2011	35.90	36.17	35.60	35.89	191,814	+0.02(+0.06%)
Jul 25, 2011	35.72	36.00	35.70	35.87	1,107,295	-0.19(-0.53%)
Jul 22, 2011	35.98	36.11	35.98	36.06	293,209	+0.22(+0.61%)
Jul 21, 2011	35.99	36.19	35.72	35.84	512,637	-0.01(-0.03%)
Jul 20, 2011	35.88	35.97	35.58	35.85	391,727	+0.09(+0.25%)
Jul 19, 2011	35.60	36.01	35.60	35.76	290,150	+0.47(+1.33%)
Jul 18, 2011	35.29	35.29	34.91	35.29	119,986	-0.27(-0.76%)
Jul 15, 2011	35.35	35.76	34.91	35.56	272,491	+0.29(+0.82%)
Jul 14, 2011	35.80	35.99	35.08	35.27	95,110	-0.52(-1.45%)
Jul 13, 2011	35.49	36.05	35.35	35.79	118,355	+0.52(+1.47%)
Jul 12, 2011	34.74	35.44	34.74	35.27	129,316	+0.40(+1.15%)
Jul 11, 2011	34.80	35.03	34.63	34.87	159,676	-0.39(-1.11%)
Jul 08, 2011	35.16	35.29	34.98	35.26	115,662	-0.22(-0.62%)
Jul 07, 2011	34.94	35.58	34.94	35.48	159,543	+0.83(+2.40%)
Jul 06, 2011	34.63	34.70	34.40	34.65	104,786	-0.06(-0.17%)
Jul 05, 2011	34.19	34.80	34.19	34.71	367,576	+0.67(+1.97%)

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.