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

14.17 USD +0.16 (+1.14%)
Official Closing Price Updated: 5:18 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.43 13.51 13.24 13.48 2,419,213 +0.10(+0.75%)
Jan 28, 2016 13.45 13.45 13.20 13.38 268,445 +0.31(+2.37%)
Jan 27, 2016 12.87 13.19 12.81 13.07 410,215 +0.20(+1.55%)
Jan 26, 2016 12.77 13.08 12.76 12.87 500,222 +0.28(+2.22%)
Jan 25, 2016 12.83 12.94 12.57 12.59 175,154 -0.43(-3.30%)
Jan 22, 2016 12.92 13.02 12.81 13.02 1,624,391 +0.49(+3.91%)
Jan 21, 2016 12.28 12.59 12.17 12.53 784,169 +0.25(+2.04%)
Jan 20, 2016 12.27 12.32 12.03 12.28 408,312 -0.14(-1.13%)
Jan 19, 2016 12.56 12.63 12.41 12.42 312,014 -0.13(-1.04%)
Jan 15, 2016 12.59 12.55 12.55 12.55 127,800 -0.34(-2.64%)
Jan 14, 2016 12.81 12.94 12.73 12.89 175,073 +0.06(+0.47%)
Jan 13, 2016 12.97 13.08 12.76 12.83 862,272 -0.10(-0.77%)
Jan 12, 2016 13.08 13.14 12.76 12.93 143,828 -0.03(-0.23%)
Jan 11, 2016 13.33 13.34 12.95 12.96 265,497 -0.46(-3.43%)
Jan 08, 2016 13.51 13.51 13.36 13.42 552,352 -0.02(-0.15%)
Jan 07, 2016 13.42 13.68 13.37 13.44 236,783 -0.13(-0.96%)
Jan 06, 2016 13.69 13.78 13.55 13.57 234,984 -0.41(-2.93%)
Jan 05, 2016 14.07 14.11 13.96 13.98 137,735 -0.14(-0.99%)
Jan 04, 2016 14.37 14.48 14.04 14.12 359,527 -0.11(-0.77%)
Dec 31, 2015 14.04 14.23 14.23 14.23 3,796,500 +0.12(+0.85%)
Dec 30, 2015 14.19 14.19 14.04 14.11 1,629,656 -0.23(-1.60%)
Dec 29, 2015 14.29 14.38 14.25 14.34 1,328,623 +0.27(+1.92%)
Dec 28, 2015 14.12 14.16 14.04 14.07 855,553 -0.22(-1.54%)
Dec 24, 2015 14.28 14.29 14.29 14.29 106,800 +0.03(+0.21%)
Dec 23, 2015 14.09 14.30 14.04 14.26 657,139 +0.36(+2.59%)
Dec 22, 2015 13.90 14.00 13.87 13.90 499,315 -0.03(-0.22%)
Dec 21, 2015 13.88 14.02 13.84 13.93 347,317 -0.05(-0.36%)
Dec 18, 2015 14.00 14.19 13.95 13.98 978,119 +0.06(+0.43%)
Dec 17, 2015 14.10 14.50 13.86 13.92 411,444 -0.15(-1.07%)
Dec 16, 2015 14.19 14.21 14.00 14.07 1,486,517 -0.18(-1.26%)
Dec 15, 2015 14.24 14.49 14.20 14.25 1,049,391 +0.09(+0.64%)
Dec 14, 2015 14.10 14.33 14.06 14.16 770,314 -0.15(-1.05%)
Dec 11, 2015 14.52 14.53 14.28 14.31 218,921 -0.22(-1.51%)
Dec 10, 2015 14.57 14.70 14.53 14.53 331,682 -0.09(-0.62%)
Dec 09, 2015 14.72 14.94 14.49 14.62 370,079 -0.02(-0.14%)
Dec 08, 2015 14.64 14.87 14.57 14.64 308,766 -0.13(-0.88%)
Dec 07, 2015 15.07 15.10 14.70 14.77 476,927 -0.58(-3.78%)
Dec 04, 2015 15.30 15.43 15.26 15.35 576,334 -0.08(-0.52%)
Dec 03, 2015 15.27 15.59 15.20 15.43 219,389 +0.22(+1.45%)
Dec 02, 2015 15.45 15.54 15.17 15.21 262,465 -0.37(-2.37%)
Dec 01, 2015 15.57 15.68 15.50 15.58 341,781 +0.07(+0.45%)
Nov 30, 2015 15.71 15.77 15.50 15.51 1,153,692 -0.12(-0.77%)
Nov 27, 2015 15.63 15.76 15.60 15.63 80,418 -0.26(-1.64%)
Nov 25, 2015 15.81 15.89 15.89 15.89 205,400 +0.00(+0.00%)
Nov 24, 2015 15.86 16.00 15.78 15.89 313,534 +0.22(+1.40%)
Nov 23, 2015 15.54 15.78 15.51 15.67 173,511 +0.09(+0.58%)
Nov 20, 2015 15.62 15.79 15.55 15.58 132,148 -0.03(-0.19%)
Nov 19, 2015 15.58 15.64 15.57 15.61 146,458 +0.01(+0.06%)
Nov 18, 2015 15.68 15.68 15.44 15.60 187,327 +0.05(+0.32%)
Nov 17, 2015 15.64 15.67 15.52 15.55 189,498 -0.25(-1.58%)
Nov 16, 2015 15.64 15.80 15.47 15.80 239,784 +0.09(+0.57%)
Nov 13, 2015 15.86 15.86 15.64 15.71 172,067 -0.20(-1.26%)
Nov 12, 2015 15.97 16.14 15.88 15.91 374,695 -0.28(-1.73%)
Nov 11, 2015 16.44 16.44 16.12 16.19 101,312 -0.17(-1.04%)
Nov 10, 2015 16.37 16.52 16.32 16.36 251,258 -0.06(-0.37%)
Nov 09, 2015 16.58 16.58 16.35 16.42 593,749 -0.19(-1.14%)
Nov 06, 2015 16.60 16.64 16.51 16.61 96,471 -0.12(-0.72%)
Nov 05, 2015 16.83 16.93 16.68 16.73 317,075 -0.23(-1.36%)
Nov 04, 2015 17.30 17.30 16.90 16.96 157,428 -0.36(-2.08%)
Nov 03, 2015 17.09 17.38 17.08 17.32 217,470 +0.37(+2.18%)
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.