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 (%)
Jul 31, 2017	14.50	14.62	14.45	14.61	581,086	+0.09(+0.62%)
Jul 28, 2017	14.49	14.56	14.48	14.52	173,384	+0.10(+0.69%)
Jul 27, 2017	14.46	14.46	14.37	14.42	88,473	+0.08(+0.56%)
Jul 26, 2017	14.27	14.36	14.18	14.34	122,812	+0.18(+1.27%)
Jul 25, 2017	14.14	14.17	14.09	14.16	142,949	+0.20(+1.43%)
Jul 24, 2017	13.96	13.98	13.92	13.96	214,190	+0.02(+0.14%)
Jul 21, 2017	14.18	14.18	13.92	13.94	180,272	-0.23(-1.62%)
Jul 20, 2017	14.33	14.33	14.15	14.17	114,797	-0.06(-0.42%)
Jul 19, 2017	14.11	14.24	14.11	14.23	211,270	+0.18(+1.28%)
Jul 18, 2017	14.12	14.15	14.00	14.05	213,745	+0.05(+0.36%)
Jul 17, 2017	14.04	14.09	13.98	14.00	195,678	-0.07(-0.50%)
Jul 14, 2017	14.00	14.08	13.99	14.07	83,139	+0.15(+1.08%)
Jul 13, 2017	13.91	13.98	13.88	13.92	110,178	+0.03(+0.22%)
Jul 12, 2017	14.09	14.09	13.89	13.89	531,117	-0.05(-0.36%)
Jul 11, 2017	13.72	13.95	13.72	13.94	439,883	+0.16(+1.16%)
Jul 10, 2017	13.70	13.84	13.70	13.78	536,212	+0.06(+0.44%)
Jul 07, 2017	13.80	13.80	13.65	13.72	141,534	-0.18(-1.29%)
Jul 06, 2017	13.95	14.04	13.88	13.90	143,838	+0.03(+0.22%)
Jul 05, 2017	14.08	14.12	13.85	13.87	186,216	-0.27(-1.91%)

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.