Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.07 16.08 15.93 15.95 2,559,800 +0.02(+0.13%)
Mar 28, 2019 15.79 15.94 15.79 15.93 422,794 -0.04(-0.25%)
Mar 27, 2019 16.08 16.08 15.88 15.97 409,409 -0.11(-0.68%)
Mar 26, 2019 16.11 16.14 16.04 16.08 367,233 +0.10(+0.63%)
Mar 25, 2019 15.92 16.04 15.85 15.98 732,181 +0.04(+0.25%)
Mar 22, 2019 15.99 16.02 15.84 15.94 361,000 -0.16(-0.99%)
Mar 21, 2019 16.11 16.16 16.06 16.10 320,917 -0.08(-0.49%)
Mar 20, 2019 16.00 16.18 15.97 16.18 424,489 +0.21(+1.31%)
Mar 19, 2019 16.03 16.06 15.91 15.97 478,211 -0.02(-0.13%)
Mar 18, 2019 15.95 15.99 15.87 15.99 480,351 +0.12(+0.76%)
Mar 15, 2019 15.73 15.90 15.73 15.87 255,900 +0.02(+0.13%)
Mar 14, 2019 15.89 15.93 15.84 15.85 234,744 -0.02(-0.13%)
Mar 13, 2019 15.76 15.88 15.76 15.87 345,318 +0.19(+1.21%)
Mar 12, 2019 15.72 15.75 15.63 15.68 371,152 +0.05(+0.32%)
Mar 11, 2019 15.65 15.66 15.56 15.63 345,353 +0.06(+0.39%)
Mar 08, 2019 15.37 15.57 15.29 15.57 239,000 -0.04(-0.26%)
Mar 07, 2019 15.63 15.66 15.56 15.61 339,718 +0.02(+0.13%)
Mar 06, 2019 15.63 15.64 15.51 15.59 294,032 -0.07(-0.45%)
Mar 05, 2019 15.70 15.70 15.58 15.66 273,457 +0.05(+0.32%)
Mar 04, 2019 15.66 15.73 15.52 15.61 461,395 +0.07(+0.45%)
Mar 01, 2019 15.72 15.76 15.46 15.54 530,000 -0.18(-1.15%)
Feb 28, 2019 15.75 15.79 15.67 15.72 593,755 -0.02(-0.13%)
Feb 27, 2019 15.66 15.79 15.63 15.74 712,110 +0.16(+1.03%)
Feb 26, 2019 15.51 15.60 15.50 15.58 465,490 +0.08(+0.52%)
Feb 25, 2019 15.68 15.69 15.47 15.50 578,699 -0.32(-2.02%)
Feb 22, 2019 15.90 15.90 15.80 15.82 425,400 +0.03(+0.19%)
Feb 21, 2019 15.80 15.80 15.72 15.79 353,885 +0.05(+0.32%)
Feb 20, 2019 15.58 15.80 15.58 15.74 323,358 +0.10(+0.64%)
Feb 19, 2019 15.58 15.66 15.54 15.64 295,159 -0.02(-0.13%)
Feb 15, 2019 15.52 15.66 15.49 15.66 892,900 +0.28(+1.82%)
Feb 14, 2019 15.26 15.38 15.20 15.38 464,693 +0.08(+0.52%)
Feb 13, 2019 15.25 15.35 15.25 15.30 415,944 +0.14(+0.92%)
Feb 12, 2019 15.26 15.28 15.13 15.16 340,038 +0.12(+0.80%)
Feb 11, 2019 15.00 15.07 14.90 15.04 755,414 -0.09(-0.59%)
Feb 08, 2019 15.17 15.17 15.03 15.13 530,200 +0.04(+0.27%)
Feb 07, 2019 15.24 15.26 14.96 15.09 1,012,255 -0.21(-1.37%)
Feb 06, 2019 15.18 15.35 15.16 15.30 1,071,745 +0.03(+0.20%)
Feb 05, 2019 15.25 15.36 15.22 15.27 656,449 -0.10(-0.65%)
Feb 04, 2019 15.24 15.38 15.12 15.37 1,040,037 -0.03(-0.19%)
Feb 01, 2019 15.21 15.41 15.21 15.40 1,481,500 +0.21(+1.38%)
Jan 31, 2019 15.38 15.42 15.12 15.19 2,975,560 -0.08(-0.52%)
Jan 30, 2019 15.27 15.35 15.21 15.27 1,280,992 +0.14(+0.93%)
Jan 29, 2019 15.06 15.20 15.06 15.13 1,973,839 +0.21(+1.41%)
Jan 28, 2019 14.95 14.96 14.84 14.92 1,408,364 -0.30(-1.97%)
Jan 25, 2019 15.15 15.24 15.11 15.22 515,800 +0.08(+0.53%)
Jan 24, 2019 15.07 15.17 15.05 15.14 458,434 +0.04(+0.26%)
Jan 23, 2019 15.19 15.20 14.97 15.10 1,812,567 -0.03(-0.20%)
Jan 22, 2019 15.14 15.16 14.99 15.13 3,206,572 -0.19(-1.24%)
Jan 18, 2019 15.17 15.36 15.12 15.32 1,017,200 +0.18(+1.19%)
Jan 17, 2019 15.01 15.17 14.92 15.14 1,538,528 +0.04(+0.26%)
Jan 16, 2019 15.08 15.12 14.98 15.10 464,650 +0.07(+0.47%)
Jan 15, 2019 14.99 15.07 14.95 15.03 279,224 +0.16(+1.08%)
Jan 14, 2019 14.95 15.04 14.84 14.87 360,681 -0.14(-0.93%)
Jan 11, 2019 15.05 15.10 14.92 15.01 335,900 -0.09(-0.60%)
Jan 10, 2019 15.00 15.13 14.95 15.10 1,327,973 -0.01(-0.07%)
Jan 09, 2019 14.94 15.13 14.84 15.11 647,820 +0.41(+2.79%)
Jan 08, 2019 14.65 14.73 14.59 14.70 280,631 +0.19(+1.31%)
Jan 07, 2019 14.53 14.70 14.49 14.51 343,375 +0.06(+0.42%)
Jan 04, 2019 14.45 14.59 14.36 14.45 446,400 +0.21(+1.47%)
Jan 03, 2019 14.23 14.24 13.97 14.24 523,823 +0.15(+1.06%)
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.