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 (%)
Nov 30, 2010 31.40 31.58 31.18 31.26 1,152,862 -0.40(-1.26%)
Nov 29, 2010 31.30 31.66 31.16 31.66 313,680 +0.52(+1.67%)
Nov 26, 2010 31.03 31.18 30.99 31.14 50,363 -0.14(-0.45%)
Nov 24, 2010 30.66 31.28 31.28 31.28 724,512 +0.66(+2.16%)
Nov 23, 2010 30.40 30.68 30.23 30.62 472,003 +0.08(+0.26%)
Nov 22, 2010 30.66 30.70 30.37 30.54 377,864 -0.16(-0.52%)
Nov 19, 2010 30.85 30.90 30.60 30.70 203,891 -0.44(-1.41%)
Nov 18, 2010 30.97 31.14 30.76 31.14 722,584 +0.74(+2.43%)
Nov 17, 2010 30.71 30.87 30.28 30.40 250,218 -0.31(-1.01%)
Nov 16, 2010 31.32 31.35 30.68 30.71 340,215 -1.15(-3.61%)
Nov 15, 2010 31.86 31.86 31.60 31.86 204,526 +0.20(+0.63%)
Nov 12, 2010 32.28 32.28 31.50 31.66 357,540 -1.15(-3.51%)
Nov 11, 2010 32.94 33.01 32.77 32.81 641,322 -0.09(-0.26%)
Nov 10, 2010 32.81 32.98 32.60 32.90 293,053 +0.42(+1.28%)
Nov 09, 2010 33.07 33.11 32.37 32.48 650,677 -0.25(-0.76%)
Nov 08, 2010 32.50 32.76 32.40 32.73 377,880 +0.14(+0.43%)
Nov 05, 2010 32.41 32.61 32.28 32.59 784,651 +0.05(+0.15%)
Nov 04, 2010 32.19 32.55 32.19 32.54 1,144,351 +0.86(+2.70%)
Nov 03, 2010 31.51 31.74 31.25 31.68 96,398 +0.20(+0.62%)
Nov 02, 2010 31.47 31.53 31.37 31.49 484,100 +0.37(+1.19%)
Nov 01, 2010 31.42 31.45 31.07 31.12 294,973 +0.24(+0.78%)
Oct 29, 2010 30.87 30.98 30.66 30.88 136,496 -0.11(-0.35%)
Oct 28, 2010 31.04 31.12 30.89 30.99 88,786 +0.11(+0.36%)
Oct 27, 2010 30.72 30.92 30.50 30.88 224,720 -0.01(-0.03%)
Oct 25, 2010 31.10 31.24 30.75 30.89 338,908 +0.06(+0.19%)
Oct 22, 2010 30.60 30.86 30.50 30.83 145,465 +0.29(+0.95%)
Oct 21, 2010 30.91 31.05 30.38 30.54 186,564 -0.34(-1.10%)
Oct 20, 2010 30.32 30.95 30.30 30.88 1,021,939 +0.64(+2.12%)
Oct 19, 2010 30.53 30.74 30.15 30.24 173,046 -0.68(-2.20%)
Oct 18, 2010 30.97 31.19 30.79 30.92 960,488 +0.03(+0.10%)
Oct 15, 2010 31.28 31.32 30.75 30.89 428,438 -0.43(-1.37%)
Oct 14, 2010 31.40 31.65 31.21 31.32 741,264 -0.05(-0.16%)
Oct 13, 2010 31.43 31.54 31.34 31.37 267,044 +0.25(+0.79%)
Oct 12, 2010 31.02 31.19 30.83 31.12 227,546 +0.07(+0.21%)
Oct 11, 2010 31.19 31.34 31.03 31.06 686,811 -0.14(-0.45%)
Oct 08, 2010 31.20 31.29 30.66 31.20 239,082 +0.76(+2.50%)
Oct 07, 2010 31.13 31.13 30.32 30.44 890,834 -0.41(-1.33%)
Oct 06, 2010 30.81 31.07 30.71 30.85 1,098,382 +0.13(+0.42%)
Oct 05, 2010 30.56 30.79 30.42 30.72 670,752 +0.52(+1.72%)
Oct 04, 2010 30.35 30.43 30.17 30.20 732,070 -0.22(-0.72%)
Oct 01, 2010 30.42 30.45 30.22 30.42 813,257 +0.41(+1.37%)
Sep 30, 2010 29.88 30.12 29.64 30.01 947,597 +0.34(+1.15%)
Sep 29, 2010 29.13 29.78 29.06 29.67 1,007,200 +0.37(+1.26%)
Sep 28, 2010 29.37 29.58 29.18 29.30 155,454 -0.02(-0.07%)
Sep 27, 2010 29.45 29.62 29.14 29.32 386,772 -0.14(-0.48%)
Sep 24, 2010 29.11 29.55 29.11 29.46 812,638 +0.50(+1.73%)
Sep 23, 2010 28.71 29.22 28.71 28.96 335,249 +0.04(+0.14%)
Sep 22, 2010 29.11 29.26 28.75 28.92 435,697 +0.03(+0.10%)
Sep 21, 2010 29.18 29.23 28.86 28.89 323,028 -0.30(-1.03%)
Sep 20, 2010 29.04 29.40 29.04 29.19 572,944 +0.16(+0.55%)
Sep 17, 2010 29.03 29.32 28.81 29.03 336,168 -0.20(-0.68%)
Sep 15, 2010 29.22 29.40 29.20 29.23 146,515 -0.14(-0.48%)
Sep 14, 2010 29.38 29.63 29.32 29.37 185,564 -0.03(-0.10%)
Sep 13, 2010 29.47 29.59 29.35 29.40 114,989 +0.34(+1.17%)
Sep 10, 2010 28.89 29.15 28.83 29.06 117,243 +0.38(+1.32%)
Sep 09, 2010 29.02 29.09 28.63 28.68 136,683 -0.10(-0.35%)
Sep 08, 2010 28.78 29.05 28.78 28.78 105,705 +0.03(+0.10%)
Sep 07, 2010 28.64 28.91 28.42 28.75 472,386 +0.04(+0.14%)
Sep 03, 2010 28.70 28.78 28.38 28.71 148,739 +0.13(+0.45%)
Sep 02, 2010 28.22 28.66 28.21 28.58 144,171 +0.30(+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.