Indicators

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

22.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.18	34.25	33.63	33.77	398,795	-0.05(-0.15%)
Jan 30, 2012	33.85	33.99	33.68	33.82	206,964	-0.32(-0.94%)
Jan 27, 2012	33.92	34.20	33.91	34.14	386,444	+0.10(+0.29%)
Jan 26, 2012	34.24	34.32	33.84	34.04	226,134	+0.11(+0.32%)
Jan 25, 2012	33.57	33.95	33.43	33.93	190,239	+0.25(+0.74%)
Jan 24, 2012	33.51	33.76	33.45	33.68	169,246	-0.09(-0.27%)
Jan 23, 2012	33.52	33.82	33.52	33.77	123,456	+0.39(+1.17%)
Jan 20, 2012	33.61	33.61	33.25	33.38	147,066	-0.39(-1.15%)
Jan 19, 2012	34.02	34.02	33.61	33.77	127,560	+0.07(+0.21%)
Jan 18, 2012	33.68	33.76	33.51	33.70	123,382	-0.06(-0.18%)
Jan 17, 2012	33.67	33.78	33.52	33.76	208,343	+0.28(+0.84%)
Jan 13, 2012	33.27	33.49	33.18	33.48	206,215	+0.00(+0.00%)
Jan 12, 2012	34.05	34.39	33.40	33.48	124,992	-0.55(-1.62%)
Jan 11, 2012	34.02	34.44	33.86	34.03	194,747	-0.22(-0.64%)
Jan 10, 2012	34.31	34.39	34.06	34.25	258,918	+0.26(+0.76%)
Jan 09, 2012	34.00	34.04	33.73	33.99	703,185	+0.04(+0.12%)
Jan 06, 2012	33.86	33.98	33.60	33.95	444,021	+0.15(+0.44%)
Jan 05, 2012	34.00	34.20	33.70	33.80	169,853	-0.52(-1.52%)

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.