Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2017 14.09 14.19 14.09 14.14 57,069 +0.12(+0.86%)
Jun 30, 2017 13.81 14.03 13.78 14.02 3,831,935 +0.32(+2.34%)
Jun 29, 2017 13.69 13.78 13.66 13.70 190,747 +0.08(+0.59%)
Jun 28, 2017 13.53 13.62 13.46 13.62 208,950 +0.12(+0.89%)
Jun 27, 2017 13.49 13.56 13.43 13.50 465,749 +0.14(+1.05%)
Jun 26, 2017 13.30 13.39 13.21 13.36 88,069 +0.07(+0.53%)
Jun 23, 2017 13.27 13.31 13.21 13.29 422,499 +0.08(+0.61%)
Jun 22, 2017 13.31 13.32 13.21 13.21 1,117,835 +0.02(+0.15%)
Jun 21, 2017 13.45 13.49 13.16 13.19 1,180,752 -0.22(-1.64%)
Jun 20, 2017 13.39 13.42 13.30 13.41 429,219 -0.15(-1.11%)
Jun 19, 2017 13.70 13.70 13.54 13.56 93,450 -0.11(-0.80%)
Jun 16, 2017 13.66 13.68 13.62 13.67 2,886,281 +0.09(+0.66%)
Jun 15, 2017 13.55 13.59 13.51 13.58 1,302,960 +0.01(+0.07%)
Jun 14, 2017 13.82 13.89 13.55 13.57 1,142,759 -0.30(-2.16%)
Jun 13, 2017 13.78 13.87 13.74 13.87 159,903 +0.08(+0.58%)
Jun 12, 2017 13.97 13.97 13.78 13.79 1,300,039 -0.08(-0.58%)
Jun 09, 2017 13.83 13.94 13.83 13.87 1,308,416 +0.04(+0.29%)
Jun 08, 2017 13.81 13.92 13.80 13.83 1,291,887 -0.02(-0.14%)
Jun 07, 2017 14.05 14.10 13.81 13.85 267,433 -0.27(-1.91%)
Jun 06, 2017 13.99 14.13 13.98 14.12 195,185 +0.10(+0.71%)
Jun 05, 2017 14.02 14.04 13.97 14.02 212,283 -0.10(-0.71%)
Jun 02, 2017 14.11 14.39 14.04 14.12 139,199 -0.07(-0.49%)
Jun 01, 2017 14.25 14.32 14.17 14.19 89,113 -0.07(-0.49%)
May 31, 2017 14.19 14.30 14.14 14.26 1,273,684 -0.13(-0.90%)
May 30, 2017 14.42 14.45 14.32 14.39 90,192 -0.12(-0.83%)
May 26, 2017 14.43 14.52 14.38 14.51 88,865 +0.15(+1.04%)
May 25, 2017 14.73 14.76 14.35 14.36 164,395 -0.39(-2.64%)
May 24, 2017 14.76 14.83 14.70 14.75 96,626 -0.05(-0.34%)
May 23, 2017 14.84 14.84 14.76 14.80 83,388 -0.02(-0.13%)
May 22, 2017 14.80 14.87 14.80 14.82 436,063 +0.09(+0.61%)
May 19, 2017 14.61 14.74 14.61 14.73 135,458 +0.28(+1.94%)
May 18, 2017 14.35 14.49 14.31 14.45 177,079 +0.00(+0.00%)
May 17, 2017 14.49 14.52 14.37 14.45 430,352 +0.07(+0.49%)
May 16, 2017 14.47 14.49 14.35 14.38 221,456 -0.05(-0.35%)
May 15, 2017 14.54 14.54 14.39 14.43 349,289 +0.11(+0.77%)
May 12, 2017 14.29 14.33 14.23 14.32 948,136 +0.07(+0.49%)
May 11, 2017 14.27 14.29 14.20 14.25 47,958 +0.07(+0.49%)
May 10, 2017 14.03 14.21 13.99 14.18 75,247 +0.27(+1.94%)
May 09, 2017 14.04 14.04 13.89 13.91 85,858 -0.12(-0.86%)
May 08, 2017 14.01 14.06 13.90 14.03 55,334 -0.01(-0.07%)
May 05, 2017 13.95 14.10 13.93 14.04 210,232 +0.14(+1.01%)
May 04, 2017 13.87 14.16 13.83 13.90 90,057 -0.40(-2.80%)
May 03, 2017 14.24 14.36 14.24 14.30 84,991 +0.00(+0.00%)
May 02, 2017 14.46 14.46 14.25 14.30 165,291 -0.16(-1.11%)
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.