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

15.77 USD +0.14 (+0.90%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 15.41 15.66 15.41 15.63 1,923,735 +0.12(+0.77%)
May 10, 2021 15.67 15.68 15.41 15.51 1,944,894 -0.05(-0.32%)
May 07, 2021 15.48 15.61 15.43 15.56 1,533,275 +0.06(+0.39%)
May 06, 2021 15.49 15.50 15.38 15.50 2,561,598 +0.07(+0.45%)
May 05, 2021 15.49 15.51 15.38 15.43 1,947,229 +0.02(+0.13%)
May 04, 2021 15.39 15.42 15.30 15.41 2,635,039 +0.22(+1.45%)
May 03, 2021 15.22 15.27 15.16 15.19 2,168,114 +0.09(+0.60%)
Apr 30, 2021 15.02 15.11 14.95 15.10 1,246,600 -0.07(-0.46%)
Apr 29, 2021 15.23 15.23 15.05 15.17 1,359,232 +0.13(+0.86%)
Apr 28, 2021 15.00 15.18 14.99 15.04 1,910,749 +0.06(+0.40%)
Apr 27, 2021 14.95 15.01 14.85 14.98 1,516,284 +0.11(+0.74%)
Apr 26, 2021 14.69 14.87 14.68 14.87 1,054,819 +0.13(+0.88%)
Apr 23, 2021 14.63 14.75 14.61 14.74 1,185,100 +0.11(+0.75%)
Apr 22, 2021 14.60 14.64 14.50 14.63 813,958 +0.13(+0.90%)
Apr 21, 2021 14.45 14.61 14.42 14.50 846,722 -0.09(-0.62%)
Apr 20, 2021 14.69 14.72 14.47 14.59 1,155,154 -0.02(-0.14%)
Apr 19, 2021 14.61 14.66 14.56 14.61 701,418 +0.03(+0.21%)
Apr 16, 2021 14.64 14.64 14.55 14.58 1,212,300 -0.03(-0.21%)
Apr 15, 2021 14.57 14.62 14.50 14.61 577,953 +0.12(+0.83%)
Apr 14, 2021 14.30 14.57 14.28 14.49 3,427,126 +0.32(+2.26%)
Apr 13, 2021 14.13 14.17 14.10 14.17 1,002,010 +0.16(+1.14%)
Apr 12, 2021 14.11 14.16 13.99 14.01 735,192 -0.06(-0.43%)
Apr 09, 2021 14.11 14.11 14.04 14.07 887,300 -0.06(-0.42%)
Apr 08, 2021 14.01 14.13 13.98 14.13 1,161,475 +0.11(+0.78%)
Apr 07, 2021 13.95 14.04 13.83 14.02 977,891 +0.05(+0.36%)
Apr 06, 2021 14.06 14.16 13.94 13.97 581,914 +0.08(+0.58%)
Apr 05, 2021 14.04 14.07 13.77 13.89 911,165 -0.25(-1.77%)
Apr 01, 2021 14.11 14.19 13.90 14.14 2,216,400 +0.17(+1.22%)
Mar 31, 2021 13.93 14.15 13.90 13.97 1,679,013 +0.03(+0.22%)
Mar 30, 2021 14.01 14.06 13.93 13.94 1,448,048 -0.23(-1.62%)
Mar 29, 2021 14.04 14.17 13.96 14.17 1,218,230 +0.03(+0.21%)
Mar 26, 2021 14.05 14.16 14.05 14.14 1,183,000 +0.36(+2.61%)
Mar 25, 2021 13.87 13.91 13.65 13.78 1,332,743 -0.28(-1.99%)
Mar 24, 2021 13.96 14.14 13.91 14.06 761,931 +0.38(+2.78%)
Mar 23, 2021 13.86 14.00 13.67 13.68 1,706,237 -0.46(-3.25%)
Mar 22, 2021 14.19 14.23 14.12 14.14 1,107,734 -0.06(-0.42%)
Mar 19, 2021 13.96 14.22 13.85 14.20 1,301,400 +0.34(+2.45%)
Mar 18, 2021 14.41 14.41 13.74 13.86 3,208,050 -0.73(-5.00%)
Mar 17, 2021 14.57 14.61 14.46 14.59 898,300 +0.01(+0.07%)
Mar 16, 2021 14.57 14.64 14.49 14.58 1,098,533 -0.08(-0.55%)
Mar 15, 2021 14.61 14.70 14.54 14.66 2,044,610 -0.02(-0.14%)
Mar 12, 2021 14.67 14.76 14.64 14.68 997,700 -0.08(-0.54%)
Mar 11, 2021 14.63 14.76 14.57 14.76 1,063,451 +0.24(+1.65%)
Mar 10, 2021 14.48 14.55 14.38 14.52 1,103,093 +0.07(+0.48%)
Mar 09, 2021 14.54 14.57 14.43 14.45 888,373 -0.06(-0.41%)
Mar 08, 2021 14.65 14.65 14.50 14.51 1,945,834 -0.24(-1.63%)
Mar 05, 2021 14.66 14.75 14.59 14.75 2,077,700 +0.33(+2.29%)
Mar 04, 2021 14.23 14.56 14.18 14.42 2,234,355 +0.25(+1.76%)
Mar 03, 2021 14.16 14.27 14.10 14.17 1,902,847 +0.08(+0.57%)
Mar 02, 2021 14.19 14.26 14.08 14.09 1,145,767 -0.01(-0.07%)
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.