Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.63 10.80 10.61 10.75 655,833 +0.17(+1.61%)
Sep 29, 2020 10.71 10.71 10.51 10.58 250,509 -0.22(-2.04%)
Sep 28, 2020 10.74 10.81 10.68 10.80 190,044 +0.08(+0.75%)
Sep 25, 2020 10.66 10.74 10.66 10.72 218,300 +0.02(+0.19%)
Sep 24, 2020 10.64 10.74 10.60 10.70 805,748 +0.07(+0.66%)
Sep 23, 2020 10.69 10.80 10.63 10.63 322,043 -0.06(-0.56%)
Sep 22, 2020 10.78 10.80 10.63 10.69 477,869 -0.06(-0.56%)
Sep 21, 2020 10.87 10.87 10.63 10.75 269,077 -0.26(-2.36%)
Sep 18, 2020 11.00 11.03 10.95 11.01 385,300 +0.03(+0.27%)
Sep 17, 2020 10.77 10.99 10.76 10.98 325,434 +0.14(+1.29%)
Sep 16, 2020 10.75 10.86 10.72 10.84 604,094 +0.23(+2.17%)
Sep 15, 2020 10.55 10.65 10.52 10.61 326,658 +0.08(+0.76%)
Sep 14, 2020 10.51 10.57 10.49 10.53 323,325 -0.04(-0.38%)
Sep 11, 2020 10.50 10.61 10.49 10.57 184,900 +0.10(+0.96%)
Sep 10, 2020 10.57 10.63 10.45 10.47 599,525 -0.14(-1.32%)
Sep 09, 2020 10.48 10.65 10.46 10.61 349,607 +0.14(+1.34%)
Sep 08, 2020 10.48 10.52 10.37 10.47 751,729 -0.36(-3.32%)
Sep 04, 2020 10.95 10.97 10.80 10.83 297,400 -0.15(-1.37%)
Sep 03, 2020 10.94 11.02 10.85 10.98 559,224 -0.07(-0.63%)
Sep 02, 2020 11.19 11.21 11.03 11.05 303,129 -0.23(-2.04%)
Sep 01, 2020 11.28 11.34 11.23 11.28 941,731 +0.03(+0.27%)
Aug 31, 2020 11.32 11.32 11.20 11.25 552,620 -0.03(-0.27%)
Aug 28, 2020 11.27 11.28 11.20 11.28 146,800 +0.07(+0.62%)
Aug 27, 2020 11.25 11.26 11.13 11.21 1,005,476 -0.06(-0.53%)
Aug 26, 2020 11.21 11.30 11.21 11.27 196,564 +0.01(+0.09%)
Aug 25, 2020 11.25 11.28 11.21 11.26 258,884 +0.14(+1.26%)
Aug 24, 2020 11.14 11.16 11.10 11.12 247,921 +0.06(+0.54%)
Aug 21, 2020 11.00 11.06 10.94 11.06 243,500 -0.09(-0.81%)
Aug 20, 2020 11.05 11.17 11.01 11.15 447,058 -0.04(-0.36%)
Aug 19, 2020 11.15 11.22 11.15 11.19 260,776 +0.03(+0.27%)
Aug 18, 2020 11.16 11.22 11.12 11.16 225,305 -0.03(-0.27%)
Aug 17, 2020 11.06 11.19 11.06 11.19 291,443 +0.16(+1.45%)
Aug 14, 2020 11.02 11.05 10.98 11.03 164,800 +0.00(+0.00%)
Aug 13, 2020 11.00 11.04 10.98 11.03 131,636 +0.03(+0.27%)
Aug 12, 2020 10.95 11.05 10.94 11.00 305,201 +0.13(+1.20%)
Aug 11, 2020 11.04 11.05 10.85 10.87 328,430 -0.11(-1.00%)
Aug 10, 2020 10.98 11.02 10.95 10.98 407,900 +0.07(+0.64%)
Aug 07, 2020 10.99 10.99 10.84 10.91 328,000 -0.11(-1.00%)
Aug 06, 2020 11.11 11.14 11.02 11.02 284,676 -0.03(-0.27%)
Aug 05, 2020 11.17 11.21 11.01 11.05 580,589 +0.13(+1.19%)
Aug 04, 2020 10.82 10.99 10.77 10.92 877,379 +0.06(+0.55%)
Aug 03, 2020 10.79 10.91 10.76 10.86 1,346,197 +0.11(+1.02%)
Jul 31, 2020 10.72 10.75 10.63 10.75 265,000 +0.09(+0.84%)
Jul 30, 2020 10.71 10.71 10.47 10.66 408,732 -0.20(-1.84%)
Jul 29, 2020 10.83 10.86 10.77 10.86 196,095 +0.09(+0.84%)
Jul 28, 2020 10.80 10.80 10.74 10.77 166,792 -0.08(-0.74%)
Jul 27, 2020 10.81 10.86 10.69 10.85 478,357 +0.04(+0.37%)
Jul 24, 2020 10.80 10.81 10.71 10.81 217,200 +0.01(+0.09%)
Jul 23, 2020 10.83 10.90 10.75 10.80 555,737 -0.02(-0.18%)
Jul 22, 2020 10.77 10.88 10.74 10.82 2,115,658 +0.01(+0.09%)
Jul 21, 2020 10.85 10.89 10.79 10.81 454,562 +0.16(+1.50%)
Jul 20, 2020 10.61 10.65 10.50 10.65 596,008 +0.00(+0.00%)
Jul 17, 2020 10.67 10.68 10.57 10.65 3,042,300 -0.03(-0.28%)
Jul 16, 2020 10.66 10.73 10.64 10.68 178,370 -0.03(-0.28%)
Jul 15, 2020 10.64 10.76 10.58 10.71 4,899,232 +0.11(+1.04%)
Jul 14, 2020 10.45 10.66 10.45 10.60 135,490 +0.08(+0.76%)
Jul 13, 2020 10.71 10.71 10.52 10.52 434,556 -0.20(-1.87%)
Jul 10, 2020 10.62 10.72 10.54 10.72 444,200 +0.14(+1.32%)
Jul 09, 2020 10.72 10.73 10.55 10.58 250,355 -0.13(-1.21%)
Jul 08, 2020 10.64 10.72 10.61 10.71 269,221 +0.11(+1.04%)
Jul 07, 2020 10.56 10.69 10.55 10.60 177,090 -0.01(-0.09%)
Jul 06, 2020 10.60 10.67 10.58 10.61 313,695 +0.08(+0.76%)
Jul 02, 2020 10.53 10.58 10.44 10.53 254,400 +0.08(+0.77%)
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.