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

14.10 USD -0.14 (-0.98%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.87 16.92 16.77 16.89 498,010 +0.01(+0.06%)
Jan 30, 2018 16.98 16.98 16.85 16.88 309,757 -0.16(-0.94%)
Jan 29, 2018 17.07 17.09 16.98 17.04 288,216 -0.12(-0.70%)
Jan 26, 2018 17.04 17.19 17.02 17.16 336,853 +0.17(+1.00%)
Jan 25, 2018 17.18 17.22 16.97 16.99 390,900 -0.13(-0.76%)
Jan 24, 2018 16.92 17.13 16.90 17.12 543,205 +0.21(+1.24%)
Jan 23, 2018 16.80 16.91 16.79 16.91 531,178 +0.14(+0.83%)
Jan 22, 2018 16.69 16.80 16.67 16.77 420,112 +0.07(+0.42%)
Jan 19, 2018 16.69 16.75 16.63 16.70 299,952 -0.03(-0.18%)
Jan 18, 2018 16.74 16.78 16.66 16.73 316,724 -0.03(-0.18%)
Jan 17, 2018 16.66 16.78 16.66 16.76 341,165 +0.05(+0.30%)
Jan 16, 2018 16.72 16.75 16.65 16.71 736,254 -0.09(-0.54%)
Jan 12, 2018 16.80 16.80 16.80 0 +0.12(+0.72%)
Jan 11, 2018 16.69 16.79 16.67 16.68 556,727 +0.04(+0.24%)
Jan 10, 2018 16.66 16.68 16.63 16.64 678,670 +0.06(+0.36%)
Jan 09, 2018 16.50 16.62 16.40 16.58 340,286 +0.15(+0.91%)
Jan 08, 2018 16.42 16.44 16.35 16.43 327,471 +0.03(+0.18%)
Jan 05, 2018 16.43 16.46 16.36 16.40 319,172 -0.14(-0.85%)
Jan 04, 2018 16.54 16.58 16.50 16.54 244,035 +0.00(+0.00%)
Jan 03, 2018 16.45 16.55 16.41 16.54 625,539 +0.17(+1.04%)
Jan 02, 2018 16.41 16.41 16.30 16.37 686,421 +0.09(+0.55%)
Dec 29, 2017 16.28 16.28 16.28 0 +0.01(+0.06%)
Dec 28, 2017 16.23 16.27 16.20 16.27 261,277 +0.10(+0.62%)
Dec 27, 2017 16.13 16.19 16.13 16.17 371,163 +0.04(+0.25%)
Dec 26, 2017 15.97 16.19 15.92 16.13 169,927 +0.28(+1.77%)
Dec 22, 2017 15.79 15.88 15.75 15.85 115,291 +0.05(+0.32%)
Dec 21, 2017 15.71 15.82 15.70 15.80 79,071 +0.05(+0.32%)
Dec 20, 2017 15.68 15.75 15.65 15.75 220,031 +0.12(+0.77%)
Dec 19, 2017 15.62 15.66 15.57 15.63 182,482 +0.06(+0.39%)
Dec 18, 2017 15.60 15.65 15.50 15.57 188,809 +0.04(+0.26%)
Dec 15, 2017 15.56 15.56 15.48 15.53 146,416 +0.03(+0.19%)
Dec 14, 2017 15.33 15.50 15.33 15.50 221,648 +0.10(+0.65%)
Dec 13, 2017 15.51 15.52 15.36 15.40 426,273 -0.09(-0.58%)
Dec 12, 2017 15.65 15.66 15.40 15.49 131,225 -0.12(-0.77%)
Dec 11, 2017 15.57 15.66 15.54 15.61 129,027 +0.07(+0.45%)
Dec 08, 2017 15.54 15.58 15.44 15.54 97,925 +0.14(+0.91%)
Dec 07, 2017 15.32 15.41 15.31 15.40 131,084 +0.07(+0.46%)
Dec 06, 2017 15.57 15.57 15.31 15.33 164,639 -0.32(-2.04%)
Dec 05, 2017 15.60 15.68 15.58 15.65 81,032 +0.00(+0.00%)
Dec 04, 2017 15.75 15.75 15.63 15.65 235,815 -0.22(-1.39%)
Dec 01, 2017 15.81 15.97 15.81 15.87 164,814 +0.19(+1.21%)
Nov 30, 2017 15.82 15.84 15.63 15.68 165,392 -0.08(-0.51%)
Nov 29, 2017 15.81 15.90 15.68 15.76 70,273 -0.10(-0.63%)
Nov 28, 2017 15.79 15.87 15.79 15.86 141,560 -0.01(-0.06%)
Nov 27, 2017 15.89 15.93 15.80 15.87 95,900 -0.06(-0.38%)
Nov 24, 2017 15.99 15.99 15.86 15.93 44,225 +0.07(+0.44%)
Nov 22, 2017 15.73 15.88 15.73 15.86 278,207 +0.14(+0.89%)
Nov 21, 2017 15.61 15.73 15.61 15.72 74,704 +0.09(+0.58%)
Nov 20, 2017 15.62 15.64 15.52 15.63 58,505 -0.10(-0.64%)
Nov 17, 2017 15.59 15.75 15.59 15.73 125,616 +0.24(+1.55%)
Nov 16, 2017 15.53 15.57 15.46 15.49 118,530 -0.06(-0.39%)
Nov 15, 2017 15.49 15.58 15.47 15.55 83,655 +0.00(+0.00%)
Nov 14, 2017 15.76 15.78 15.51 15.55 432,193 -0.25(-1.58%)
Nov 13, 2017 15.86 15.90 15.80 15.80 89,756 -0.06(-0.38%)
Nov 10, 2017 15.91 15.95 15.81 15.86 107,093 -0.04(-0.25%)
Nov 09, 2017 15.95 15.99 15.88 15.90 619,464 +0.03(+0.19%)
Nov 08, 2017 15.88 16.04 15.83 15.87 139,135 -0.06(-0.38%)
Nov 07, 2017 15.99 15.99 15.88 15.93 409,190 -0.11(-0.69%)
Nov 06, 2017 15.75 16.07 15.72 16.04 475,691 +0.33(+2.10%)
Nov 03, 2017 15.60 15.72 15.50 15.71 123,881 +0.16(+1.03%)
Nov 02, 2017 15.44 15.56 15.43 15.55 1,034,144 +0.07(+0.45%)
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.