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 (%)
May 29, 2015	20.79	21.24	20.79	21.16	1,569,316	+0.39(+1.88%)
May 28, 2015	20.58	20.78	20.47	20.77	362,497	+0.13(+0.63%)
May 27, 2015	20.72	20.87	20.60	20.64	239,279	-0.29(-1.39%)
May 26, 2015	21.13	21.15	20.84	20.93	125,524	-0.45(-2.10%)
May 22, 2015	21.38	21.38	21.38	21.38	87,200	-0.29(-1.34%)
May 21, 2015	21.50	21.72	21.48	21.67	139,389	+0.40(+1.88%)
May 20, 2015	21.25	21.31	21.20	21.27	159,389	+0.08(+0.38%)
May 19, 2015	21.46	21.46	21.12	21.19	169,535	-0.50(-2.31%)
May 18, 2015	21.77	21.77	21.59	21.69	127,056	-0.15(-0.69%)
May 15, 2015	21.63	21.84	21.52	21.84	101,104	+0.03(+0.14%)
May 14, 2015	21.86	21.94	21.71	21.81	346,543	+0.06(+0.28%)
May 13, 2015	21.95	22.01	21.73	21.75	215,505	-0.04(-0.18%)
May 12, 2015	21.52	21.86	21.48	21.79	117,497	+0.33(+1.54%)
May 11, 2015	21.56	21.56	21.38	21.46	89,849	-0.13(-0.60%)
May 08, 2015	21.51	21.60	21.30	21.59	119,718	+0.16(+0.75%)
May 07, 2015	21.82	21.84	21.38	21.43	156,265	-0.46(-2.10%)
May 06, 2015	22.09	22.34	21.85	21.89	183,630	-0.01(-0.05%)
May 05, 2015	21.86	22.04	21.85	21.90	148,155	+0.31(+1.44%)
May 04, 2015	21.53	21.62	21.46	21.59	268,241	-0.05(-0.23%)

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.