Indicators

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

22.04 +0.19 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.11	13.22	13.07	13.20	1,508,370	+0.17(+1.30%)
Feb 26, 2016	13.29	13.35	12.97	13.03	100,484	-0.02(-0.15%)
Feb 25, 2016	12.91	13.12	12.72	13.05	138,919	+0.07(+0.54%)
Feb 24, 2016	12.63	13.00	12.60	12.98	93,543	+0.18(+1.41%)
Feb 23, 2016	12.98	12.98	12.74	12.80	57,242	-0.26(-1.99%)
Feb 22, 2016	13.05	13.12	13.00	13.06	201,931	+0.25(+1.95%)
Feb 19, 2016	12.84	12.86	12.71	12.81	101,169	-0.12(-0.93%)
Feb 18, 2016	13.18	13.19	12.92	12.93	113,845	-0.06(-0.46%)
Feb 17, 2016	12.73	13.11	12.72	12.99	135,977	+0.36(+2.85%)
Feb 16, 2016	12.82	12.85	12.58	12.63	254,258	-0.09(-0.71%)
Feb 12, 2016	12.57	12.72	12.72	12.72	220,600	+0.29(+2.33%)
Feb 11, 2016	12.29	12.44	12.21	12.43	290,383	+0.10(+0.81%)
Feb 10, 2016	12.31	12.55	12.30	12.33	339,447	-0.10(-0.80%)
Feb 09, 2016	12.65	12.74	12.31	12.43	164,120	-0.37(-2.89%)
Feb 08, 2016	12.95	12.95	12.74	12.80	157,353	-0.19(-1.46%)
Feb 05, 2016	13.06	13.16	12.90	12.99	695,087	-0.15(-1.14%)
Feb 04, 2016	13.42	13.48	13.10	13.14	279,874	-0.12(-0.90%)
Feb 03, 2016	13.01	13.27	12.79	13.26	407,195	+0.48(+3.76%)
Feb 02, 2016	12.77	12.88	12.70	12.78	434,824	-0.30(-2.29%)

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.