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

15.57 USD +0.07 (+0.45%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.73 29.79 29.02 29.24 673,016 -0.31(-1.05%)
Jan 28, 2010 29.77 29.77 29.34 29.55 488,127 -0.03(-0.10%)
Jan 27, 2010 30.05 30.10 29.33 29.58 281,750 -0.46(-1.53%)
Jan 26, 2010 30.00 30.29 29.86 30.04 207,655 -0.31(-1.02%)
Jan 25, 2010 30.20 30.40 29.81 30.35 895,928 +0.27(+0.90%)
Jan 22, 2010 30.74 30.85 30.08 30.08 845,079 -0.80(-2.59%)
Jan 21, 2010 31.44 31.58 30.82 30.88 242,519 -0.54(-1.72%)
Jan 20, 2010 31.38 31.57 31.16 31.42 371,360 -0.59(-1.84%)
Jan 19, 2010 31.60 32.09 31.31 32.01 1,064,020 +0.24(+0.76%)
Jan 15, 2010 32.04 31.77 31.77 31.77 695,300 -0.43(-1.34%)
Jan 14, 2010 32.38 32.41 31.98 32.20 273,957 -0.06(-0.19%)
Jan 13, 2010 32.21 32.48 31.64 32.26 269,604 -0.02(-0.06%)
Jan 12, 2010 32.77 32.87 32.10 32.28 304,929 -0.74(-2.24%)
Jan 11, 2010 33.37 33.50 32.90 33.02 578,296 -0.16(-0.48%)
Jan 08, 2010 33.01 33.18 32.76 33.18 489,197 +0.07(+0.21%)
Jan 07, 2010 33.14 33.38 32.94 33.11 354,789 -0.16(-0.48%)
Jan 06, 2010 33.06 33.35 32.62 33.27 487,010 +0.24(+0.73%)
Jan 05, 2010 32.70 33.05 32.47 33.03 2,071,339 +0.33(+1.01%)
Jan 04, 2010 32.40 32.70 32.27 32.70 910,591 +0.88(+2.77%)
Dec 31, 2009 32.00 31.82 31.82 31.82 433,500 +0.13(+0.41%)
Dec 30, 2009 31.65 31.87 31.52 31.69 880,617 +0.00(+0.00%)
Dec 29, 2009 31.80 31.84 31.53 31.69 485,377 +0.20(+0.64%)
Dec 28, 2009 31.60 31.77 31.49 31.49 548,669 +0.37(+1.19%)
Dec 24, 2009 30.94 31.25 30.94 31.12 191,425 +0.17(+0.56%)
Dec 23, 2009 30.55 31.00 30.48 30.95 434,802 +0.80(+2.64%)
Dec 22, 2009 30.14 30.60 29.72 30.15 313,195 +0.03(+0.10%)
Dec 21, 2009 30.41 30.59 30.00 30.12 456,633 -0.12(-0.40%)
Dec 18, 2009 30.57 30.69 30.04 30.24 329,768 +0.11(+0.37%)
Dec 17, 2009 30.39 30.56 30.06 30.13 510,681 -0.45(-1.47%)
Dec 16, 2009 30.20 30.70 30.13 30.58 290,318 +0.54(+1.80%)
Dec 15, 2009 30.00 30.27 29.92 30.04 305,253 +0.21(+0.70%)
Dec 14, 2009 29.84 30.00 29.81 29.83 740,360 +0.17(+0.57%)
Dec 11, 2009 29.84 29.90 29.41 29.66 351,357 +0.00(+0.00%)
Dec 10, 2009 29.69 29.92 29.57 29.66 329,700 -0.03(-0.10%)
Dec 09, 2009 30.51 30.60 29.58 29.69 352,080 -0.68(-2.24%)
Dec 08, 2009 30.75 30.89 30.27 30.37 371,987 -0.72(-2.32%)
Dec 07, 2009 31.00 31.38 30.84 31.09 352,463 -0.21(-0.67%)
Dec 04, 2009 31.79 31.93 31.04 31.30 209,704 -0.19(-0.60%)
Dec 03, 2009 31.61 31.82 31.40 31.49 199,821 -0.19(-0.60%)
Dec 02, 2009 31.93 32.07 31.52 31.68 286,136 -0.20(-0.63%)
Dec 01, 2009 31.84 32.29 31.84 31.88 309,281 +0.37(+1.17%)
Nov 30, 2009 31.10 31.80 30.99 31.51 345,996 +0.35(+1.12%)
Nov 27, 2009 30.79 31.35 30.37 31.16 452,553 -0.65(-2.04%)
Nov 25, 2009 31.39 31.95 30.80 31.81 666,329 +0.55(+1.76%)
Nov 24, 2009 31.84 31.85 31.08 31.26 499,316 -0.63(-1.98%)
Nov 23, 2009 32.47 32.60 31.62 31.89 568,816 +0.08(+0.25%)
Nov 20, 2009 31.62 32.00 31.53 31.81 1,386,504 -0.25(-0.78%)
Nov 19, 2009 32.44 32.52 31.80 32.06 259,396 -0.46(-1.41%)
Nov 18, 2009 32.78 32.95 32.42 32.52 262,883 -0.12(-0.37%)
Nov 17, 2009 32.22 32.69 32.00 32.64 357,249 +0.41(+1.27%)
Nov 16, 2009 31.59 32.40 31.50 32.23 355,820 +0.99(+3.17%)
Nov 13, 2009 31.42 31.58 31.16 31.24 404,451 -0.33(-1.05%)
Nov 12, 2009 31.95 32.06 31.50 31.57 212,170 -0.72(-2.23%)
Nov 11, 2009 32.13 32.45 32.08 32.29 357,784 +0.32(+1.00%)
Nov 10, 2009 32.36 32.37 31.51 31.97 192,493 -0.23(-0.71%)
Nov 09, 2009 31.71 32.50 31.65 32.20 341,216 +0.75(+2.38%)
Nov 06, 2009 31.77 31.82 31.10 31.45 364,858 -0.72(-2.24%)
Nov 05, 2009 32.28 32.31 31.95 32.17 300,397 -0.11(-0.34%)
Nov 04, 2009 32.34 32.46 32.00 32.28 301,041 +0.10(+0.31%)
Nov 03, 2009 31.14 32.18 31.08 32.18 307,859 +0.72(+2.29%)
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.