Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.98 21.25 20.91 21.23 676,072 +0.24(+1.14%)
Dec 29, 2022 20.80 21.01 20.75 20.99 709,925 -0.05(-0.24%)
Dec 28, 2022 21.08 21.10 20.77 21.04 733,788 -0.20(-0.94%)
Dec 27, 2022 20.86 21.42 20.65 21.24 968,287 +0.15(+0.71%)
Dec 23, 2022 20.94 21.13 20.78 21.09 869,026 +0.38(+1.83%)
Dec 22, 2022 20.89 20.93 20.57 20.71 837,779 -0.16(-0.77%)
Dec 21, 2022 20.74 20.89 20.73 20.87 1,390,815 +0.45(+2.20%)
Dec 20, 2022 20.35 20.52 20.19 20.42 1,705,316 +0.01(+0.05%)
Dec 19, 2022 20.49 20.51 20.26 20.41 845,449 -0.02(-0.10%)
Dec 16, 2022 20.34 20.58 20.29 20.43 1,351,806 -0.31(-1.49%)
Dec 15, 2022 20.89 20.93 20.60 20.74 2,102,606 -0.19(-0.91%)
Dec 14, 2022 20.79 21.00 20.70 20.93 1,884,315 +0.25(+1.21%)
Dec 13, 2022 20.57 20.84 20.57 20.68 3,219,973 +0.46(+2.27%)
Dec 12, 2022 20.06 20.32 20.06 20.22 1,958,889 +0.33(+1.66%)
Dec 09, 2022 19.99 20.10 19.69 19.89 1,740,404 +0.02(+0.10%)
Dec 08, 2022 20.13 20.17 19.74 19.87 4,620,257 -0.07(-0.35%)
Dec 07, 2022 20.18 20.26 19.82 19.94 1,273,142 -0.16(-0.80%)
Dec 06, 2022 20.48 20.57 19.96 20.10 982,861 -0.49(-2.38%)
Dec 05, 2022 21.40 21.45 20.52 20.59 1,481,887 -0.62(-2.92%)
Dec 02, 2022 21.38 21.48 21.13 21.21 1,676,530 -0.26(-1.21%)
Dec 01, 2022 21.82 21.92 21.44 21.47 2,692,774 -0.12(-0.56%)
Nov 30, 2022 21.53 21.61 21.38 21.59 2,253,147 +0.46(+2.18%)
Nov 29, 2022 21.20 21.32 20.98 21.13 1,980,688 +0.28(+1.34%)
Nov 28, 2022 20.63 21.05 20.59 20.85 923,564 -0.17(-0.81%)
Nov 25, 2022 21.27 21.41 21.00 21.02 800,216 -0.23(-1.08%)
Nov 23, 2022 21.34 21.43 21.16 21.25 1,046,976 -0.41(-1.89%)
Nov 22, 2022 21.63 21.81 21.55 21.66 2,605,129 +0.26(+1.21%)
Nov 21, 2022 21.03 21.50 20.79 21.40 1,496,492 -0.04(-0.19%)
Nov 18, 2022 21.13 21.46 21.13 21.44 966,556 -0.19(-0.88%)
Nov 17, 2022 21.84 21.87 21.55 21.63 1,142,305 -0.44(-1.99%)
Nov 16, 2022 21.97 22.11 21.89 22.07 776,650 -0.24(-1.08%)
Nov 15, 2022 22.00 22.57 21.88 22.31 1,045,049 +0.33(+1.50%)
Nov 14, 2022 22.32 22.55 21.98 21.98 1,334,103 -0.44(-1.96%)
Nov 11, 2022 22.48 22.63 22.27 22.42 1,204,770 +0.40(+1.82%)
Nov 10, 2022 21.91 22.15 21.83 22.02 1,499,919 +0.18(+0.82%)
Nov 09, 2022 22.14 22.17 21.84 21.84 965,641 -0.60(-2.67%)
Nov 08, 2022 22.76 22.82 22.34 22.44 796,144 -0.39(-1.71%)
Nov 07, 2022 22.95 23.15 22.77 22.83 1,393,284 -0.15(-0.65%)
Nov 04, 2022 22.81 22.98 22.68 22.98 863,763 +0.81(+3.65%)
Nov 03, 2022 22.02 22.32 21.98 22.17 501,938 -0.06(-0.27%)
Nov 02, 2022 22.07 22.23 967,537 +0.13(+0.59%)
Nov 01, 2022 22.23 22.24 21.98 22.10 1,641,769 +0.25(+1.14%)
Oct 31, 2022 21.84 22.07 21.69 21.85 2,083,442 -0.13(-0.59%)
Oct 28, 2022 21.91 22.04 21.75 21.98 1,010,633 -0.19(-0.86%)
Oct 27, 2022 22.23 22.28 22.11 22.17 522,643 +0.00(+0.00%)
Oct 26, 2022 21.75 22.18 21.75 22.17 874,858 +0.48(+2.21%)
Oct 25, 2022 21.57 21.75 21.53 21.69 848,439 +0.10(+0.46%)
Oct 24, 2022 21.56 21.77 21.48 21.59 850,200 +0.01(+0.05%)
Oct 21, 2022 21.37 21.58 21.30 21.58 965,035 +0.12(+0.56%)
Oct 20, 2022 21.67 21.83 21.39 21.46 753,307 +0.03(+0.14%)
Oct 19, 2022 21.28 21.55 21.22 21.43 866,339 +0.03(+0.14%)
Oct 18, 2022 21.55 21.64 21.21 21.40 1,055,620 -0.28(-1.29%)
Oct 17, 2022 21.88 21.93 21.63 21.68 623,514 -0.05(-0.23%)
Oct 14, 2022 22.05 22.10 21.68 21.73 1,075,132 -0.55(-2.47%)
Oct 13, 2022 21.80 22.34 21.74 22.28 1,026,017 +0.41(+1.87%)
Oct 12, 2022 22.00 22.04 21.82 21.87 586,913 -0.10(-0.46%)
Oct 11, 2022 22.09 22.22 21.92 21.97 905,391 -0.34(-1.52%)
Oct 10, 2022 22.71 22.88 22.30 22.31 1,127,431 -0.30(-1.33%)
Oct 07, 2022 22.28 22.74 22.26 22.61 1,078,764 +0.38(+1.71%)
Oct 06, 2022 22.03 22.25 21.99 22.23 806,036 +0.13(+0.59%)
Oct 05, 2022 21.81 22.14 21.63 22.10 1,261,949 +0.36(+1.66%)
Oct 04, 2022 21.59 21.79 21.52 21.74 2,158,770 +0.61(+2.89%)
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.