Indicators

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

22.67 -0.04 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.14			19.12	2,979,780	+0.10(+0.53%)
Jan 28, 2022	19.11	19.19	18.92	19.02	3,414,826	+0.10(+0.53%)
Jan 27, 2022	19.03	19.03	18.80	18.92	5,542,659	+0.10(+0.53%)
Jan 26, 2022	18.83	19.01	18.79	18.82	1,467,137	+0.15(+0.80%)
Jan 25, 2022	18.45	18.72	18.44	18.67	1,737,989	+0.20(+1.08%)
Jan 24, 2022	18.41	18.49	18.19	18.47	2,197,077	-0.10(-0.54%)
Jan 21, 2022	18.61	18.67	18.48	18.57	1,852,261	+0.01(+0.05%)
Jan 20, 2022	18.69	18.84	18.55	18.56	1,462,730	-0.06(-0.32%)
Jan 19, 2022	18.65	18.78	18.61	18.62	3,753,710	+0.09(+0.49%)
Jan 18, 2022	18.40	18.54	18.36	18.53	2,269,055	+0.21(+1.15%)
Jan 14, 2022				18.32	0	+0.35(+1.95%)
Jan 13, 2022	18.17	18.17	17.95	17.97	1,527,246	-0.22(-1.21%)
Jan 12, 2022	18.08	18.24	18.06	18.19	1,834,246	+0.20(+1.11%)
Jan 11, 2022	17.70	17.99	17.60	17.99	1,437,383	+0.43(+2.45%)
Jan 10, 2022	17.61	17.64	17.47	17.56	1,039,655	-0.09(-0.51%)
Jan 07, 2022	17.64	17.65	17.55	17.65	690,589	+0.05(+0.28%)
Jan 06, 2022	17.64	17.68	17.55	17.60	950,693	+0.21(+1.21%)
Jan 05, 2022	17.50	17.60	17.39	17.39	2,849,416	+0.02(+0.12%)
Jan 04, 2022	17.27	17.44	17.27	17.37	7,461,537	+0.19(+1.11%)

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.