Skip to main content

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

21.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2015 21.55 21.64 21.41 21.64 421,555 +0.01(+0.05%)
Apr 30, 2015 21.51 21.68 21.37 21.63 129,716 +0.24(+1.12%)
Apr 29, 2015 21.08 21.57 21.08 21.39 92,066 +0.27(+1.28%)
Apr 28, 2015 21.12 21.24 21.04 21.12 184,217 +0.04(+0.19%)
Apr 27, 2015 21.18 21.23 21.01 21.08 145,597 -0.09(-0.43%)
Apr 24, 2015 21.11 21.20 21.02 21.17 121,645 +0.03(+0.14%)
Apr 23, 2015 20.85 21.25 20.84 21.14 144,183 +0.42(+2.03%)
Apr 22, 2015 20.78 20.86 20.66 20.72 140,083 +0.02(+0.10%)
Apr 21, 2015 20.93 20.94 20.65 20.70 106,756 -0.23(-1.10%)
Apr 20, 2015 20.88 21.08 20.79 20.93 191,774 -0.10(-0.48%)
Apr 17, 2015 21.09 21.20 20.88 21.03 177,048 -0.11(-0.52%)
Apr 16, 2015 20.90 21.25 20.77 21.14 99,908 +0.24(+1.15%)
Apr 15, 2015 20.46 20.99 20.40 20.90 230,542 +0.58(+2.85%)
Apr 14, 2015 20.21 20.39 20.17 20.32 124,338 +0.21(+1.04%)
Apr 13, 2015 20.28 20.32 20.01 20.11 196,760 +0.00(+0.00%)
Apr 10, 2015 20.04 20.15 20.02 20.11 250,552 +0.25(+1.26%)
Apr 09, 2015 19.96 20.17 19.85 19.86 351,940 -0.01(-0.05%)
Apr 08, 2015 20.37 20.37 19.75 19.87 494,802 -0.65(-3.17%)
Apr 07, 2015 20.21 20.58 20.15 20.52 189,031 +0.26(+1.28%)
Apr 06, 2015 20.00 20.37 19.90 20.26 159,942 +0.46(+2.32%)
Apr 02, 2015 19.75 19.80 19.80 19.80 212,800 -0.14(-0.70%)
Apr 01, 2015 19.60 20.08 19.51 19.94 351,495 +0.44(+2.26%)
Mar 31, 2015 19.58 19.73 19.44 19.50 133,987 -0.24(-1.22%)
Mar 30, 2015 19.76 19.86 19.55 19.74 94,068 +0.05(+0.25%)
Mar 27, 2015 20.11 20.11 19.66 19.69 166,738 -0.61(-3.00%)
Mar 26, 2015 20.18 20.38 20.05 20.30 163,490 +0.45(+2.27%)
Mar 25, 2015 19.80 19.99 19.65 19.85 131,902 +0.20(+1.02%)
Mar 24, 2015 19.74 19.77 19.61 19.65 227,421 -0.15(-0.76%)
Mar 23, 2015 19.61 19.81 19.54 19.80 132,724 +0.29(+1.49%)
Mar 20, 2015 19.51 19.64 19.31 19.51 212,256 +0.25(+1.30%)
Mar 19, 2015 19.24 19.36 19.10 19.26 288,282 -0.45(-2.28%)
Mar 18, 2015 18.87 19.71 18.83 19.71 66,075 +0.70(+3.68%)
Mar 17, 2015 19.00 19.12 18.87 19.01 147,809 -0.20(-1.04%)
Mar 16, 2015 19.18 19.25 18.90 19.21 228,280 -0.11(-0.57%)
Mar 13, 2015 19.70 19.70 19.31 19.32 243,549 -0.54(-2.72%)
Mar 12, 2015 20.11 20.15 19.76 19.86 1,024,289 -0.21(-1.05%)
Mar 11, 2015 20.01 20.53 19.83 20.07 262,590 +0.06(+0.30%)
Mar 10, 2015 20.10 20.13 19.89 20.01 155,560 -0.35(-1.72%)
Mar 09, 2015 20.39 20.60 20.33 20.36 86,174 -0.08(-0.39%)
Mar 06, 2015 20.57 20.61 20.36 20.44 579,928 -0.25(-1.21%)
Mar 05, 2015 20.78 20.84 20.61 20.69 197,866 -0.13(-0.62%)
Mar 04, 2015 20.76 20.87 20.52 20.82 91,547 +0.04(+0.19%)
Mar 03, 2015 20.77 20.86 20.63 20.78 181,273 +0.16(+0.78%)
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.