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

16.36 USD +0.24 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 16.25 16.40 16.19 16.36 418,126 +0.24(+1.49%)
Jul 28, 2021 16.13 16.18 16.10 16.12 487,137 +0.04(+0.25%)
Jul 27, 2021 16.18 16.22 16.03 16.08 734,421 -0.10(-0.62%)
Jul 26, 2021 16.04 16.18 16.02 16.18 1,181,345 +0.13(+0.81%)
Jul 23, 2021 16.07 16.08 16.00 16.05 910,066 +0.05(+0.31%)
Jul 22, 2021 15.88 16.05 15.82 16.00 781,078 +0.18(+1.14%)
Jul 21, 2021 15.65 15.87 15.65 15.82 778,264 +0.32(+2.06%)
Jul 20, 2021 15.30 15.50 15.20 15.50 1,541,417 +0.22(+1.44%)
Jul 19, 2021 15.65 15.65 15.17 15.28 2,556,847 -0.62(-3.90%)
Jul 16, 2021 15.99 16.00 15.80 15.90 1,497,681 +0.04(+0.25%)
Jul 15, 2021 15.89 16.01 15.86 15.86 940,959 -0.11(-0.69%)
Jul 14, 2021 16.22 16.25 15.90 15.97 1,821,589 -0.19(-1.18%)
Jul 13, 2021 16.03 16.21 16.00 16.16 1,218,036 +0.14(+0.87%)
Jul 12, 2021 15.90 16.04 15.83 16.02 917,190 +0.02(+0.12%)
Jul 09, 2021 15.90 16.02 15.89 16.00 733,042 +0.22(+1.39%)
Jul 08, 2021 15.66 15.80 15.57 15.78 2,039,330 +0.09(+0.57%)
Jul 07, 2021 15.93 15.94 15.57 15.69 1,520,695 -0.22(-1.38%)
Jul 06, 2021 16.22 16.22 15.78 15.91 1,604,905 -0.35(-2.15%)
Jul 02, 2021 16.22 16.29 16.13 16.26 1,496,669 +0.05(+0.31%)
Jul 01, 2021 16.41 16.43 16.15 16.21 5,369,180 +0.12(+0.75%)
Jun 30, 2021 15.92 16.15 15.84 16.09 1,863,627 +0.16(+1.00%)
Jun 29, 2021 15.95 16.03 15.87 15.93 796,471 +0.07(+0.44%)
Jun 28, 2021 15.90 15.92 15.84 15.86 1,319,481 -0.03(-0.19%)
Jun 25, 2021 15.90 15.92 15.73 15.89 911,108 +0.02(+0.13%)
Jun 24, 2021 15.72 15.87 15.70 15.87 915,379 +0.04(+0.25%)
Jun 23, 2021 15.91 15.98 15.82 15.83 1,229,959 +0.08(+0.51%)
Jun 22, 2021 15.78 15.85 15.73 15.75 1,881,550 -0.04(-0.25%)
Jun 21, 2021 15.52 15.79 15.49 15.79 1,437,601 +0.22(+1.41%)
Jun 18, 2021 15.50 15.65 15.46 15.57 4,015,812 +0.15(+0.97%)
Jun 17, 2021 15.73 15.76 15.35 15.42 2,579,666 -0.40(-2.53%)
Jun 16, 2021 15.90 16.02 15.81 15.82 1,975,223 -0.11(-0.69%)
Jun 15, 2021 15.88 15.93 15.83 15.93 1,019,572 +0.01(+0.06%)
Jun 14, 2021 15.89 15.98 15.87 15.92 1,702,734 -0.06(-0.38%)
Jun 11, 2021 15.96 16.00 15.89 15.98 916,258 +0.05(+0.31%)
Jun 10, 2021 15.98 16.00 15.74 15.93 1,283,797 +0.04(+0.25%)
Jun 09, 2021 15.95 15.97 15.83 15.89 1,128,395 -0.05(-0.31%)
Jun 08, 2021 15.76 15.94 15.74 15.94 777,244 +0.16(+1.01%)
Jun 07, 2021 15.86 15.88 15.78 15.78 793,972 -0.05(-0.32%)
Jun 04, 2021 15.83 15.88 15.77 15.83 1,200,635 +0.16(+1.02%)
Jun 03, 2021 15.80 15.80 15.60 15.67 1,386,286 -0.11(-0.70%)
Jun 02, 2021 15.79 15.80 15.70 15.78 1,967,329 +0.07(+0.45%)
Jun 01, 2021 15.75 15.87 15.63 15.71 5,903,706 +0.25(+1.62%)
May 28, 2021 15.50 15.55 15.42 15.46 1,067,446 -0.04(-0.26%)
May 27, 2021 15.30 15.52 15.30 15.50 711,577 +0.24(+1.57%)
May 26, 2021 15.20 15.30 15.12 15.26 1,036,023 +0.03(+0.20%)
May 25, 2021 15.29 15.35 15.21 15.23 1,119,907 -0.09(-0.59%)
May 24, 2021 15.13 15.32 15.11 15.32 1,394,608 +0.25(+1.66%)
May 21, 2021 15.05 15.11 15.04 15.07 2,648,594 +0.16(+1.07%)
May 20, 2021 15.06 15.11 14.88 14.91 1,628,590 -0.19(-1.26%)
May 19, 2021 15.16 15.16 14.91 15.10 3,457,968 -0.33(-2.14%)
May 18, 2021 15.53 15.59 15.29 15.43 3,079,328 -0.09(-0.58%)
May 17, 2021 15.41 15.52 15.41 15.52 2,025,936 +0.21(+1.37%)
May 14, 2021 15.37 15.40 15.27 15.31 1,108,894 +0.09(+0.59%)
May 13, 2021 15.36 15.42 15.13 15.22 2,360,372 -0.41(-2.62%)
May 12, 2021 15.67 15.79 15.62 15.63 2,619,542 +0.00(+0.00%)
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%)
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.