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

14.24 USD +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:53 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 14.29 14.32 14.03 14.10 3,773,658 -0.14(-0.98%)
Feb 26, 2021 14.46 14.46 14.22 14.24 1,755,200 -0.30(-2.06%)
Feb 25, 2021 14.60 14.65 14.52 14.54 1,754,278 -0.10(-0.68%)
Feb 24, 2021 14.51 14.68 14.48 14.64 1,670,188 +0.20(+1.39%)
Feb 23, 2021 14.35 14.47 14.23 14.44 2,092,057 +0.09(+0.63%)
Feb 22, 2021 14.20 14.41 14.19 14.35 1,545,596 +0.31(+2.21%)
Feb 19, 2021 14.16 14.23 14.01 14.04 828,900 -0.05(-0.35%)
Feb 18, 2021 14.24 14.24 14.05 14.09 1,380,388 -0.08(-0.56%)
Feb 17, 2021 14.05 14.18 14.00 14.17 1,860,414 +0.10(+0.71%)
Feb 16, 2021 14.00 14.09 13.99 14.07 3,647,095 +0.15(+1.08%)
Feb 12, 2021 13.69 13.93 13.69 13.92 598,900 +0.22(+1.61%)
Feb 11, 2021 13.78 13.80 13.69 13.70 621,137 -0.01(-0.07%)
Feb 10, 2021 13.79 13.79 13.69 13.71 859,942 -0.06(-0.44%)
Feb 09, 2021 13.70 13.79 13.64 13.77 602,799 +0.03(+0.22%)
Feb 08, 2021 13.62 13.74 13.60 13.74 1,285,595 +0.22(+1.63%)
Feb 05, 2021 13.53 13.57 13.47 13.52 801,300 +0.11(+0.82%)
Feb 04, 2021 13.38 13.43 13.26 13.41 864,720 +0.08(+0.60%)
Feb 03, 2021 13.28 13.40 13.26 13.33 1,374,666 +0.13(+0.98%)
Feb 02, 2021 13.28 13.28 13.19 13.20 1,129,192 +0.07(+0.53%)
Feb 01, 2021 13.09 13.14 12.95 13.13 5,392,339 +0.22(+1.70%)
Jan 29, 2021 13.04 13.05 12.88 12.91 1,260,400 +0.03(+0.23%)
Jan 28, 2021 13.08 13.11 12.88 12.88 339,639 -0.07(-0.54%)
Jan 27, 2021 12.99 13.03 12.85 12.95 784,454 -0.04(-0.31%)
Jan 26, 2021 13.00 13.03 12.95 12.99 506,675 +0.05(+0.39%)
Jan 25, 2021 12.80 12.95 12.78 12.94 511,416 +0.17(+1.33%)
Jan 22, 2021 12.77 12.89 12.75 12.77 624,400 -0.19(-1.47%)
Jan 21, 2021 12.99 13.02 12.94 12.96 393,378 -0.03(-0.23%)
Jan 20, 2021 13.00 13.03 12.96 12.99 737,594 +0.03(+0.23%)
Jan 19, 2021 12.99 13.02 12.93 12.96 1,496,245 +0.04(+0.31%)
Jan 15, 2021 13.01 13.02 12.86 12.92 925,000 -0.19(-1.45%)
Jan 14, 2021 12.96 13.11 12.95 13.11 913,511 +0.15(+1.16%)
Jan 13, 2021 13.02 13.06 12.96 12.96 667,421 -0.07(-0.54%)
Jan 12, 2021 12.89 13.07 12.87 13.03 2,987,981 +0.25(+1.96%)
Jan 11, 2021 12.72 12.79 12.69 12.78 590,807 -0.11(-0.85%)
Jan 08, 2021 12.82 12.89 12.72 12.89 1,194,500 +0.18(+1.42%)
Jan 07, 2021 12.70 12.75 12.68 12.71 808,592 +0.02(+0.16%)
Jan 06, 2021 12.68 12.75 12.58 12.69 936,195 +0.02(+0.16%)
Jan 05, 2021 12.48 12.69 12.47 12.67 1,281,320 +0.43(+3.51%)
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.