Skip to main content

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

22.17 +0.17 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 22.02 22.17 21.98 22.17 521,625 +0.17(+0.77%)
Jun 14, 2024 22.15 22.18 22.00 22.00 715,840 +0.00(+0.00%)
Jun 13, 2024 22.10 22.15 21.99 22.00 278,758 -0.02(-0.09%)
Jun 12, 2024 22.17 22.19 21.97 22.02 523,585 +0.10(+0.46%)
Jun 11, 2024 21.84 22.01 21.82 21.92 652,901 +0.00(+0.00%)
Jun 10, 2024 21.68 21.92 21.64 21.92 663,829 +0.39(+1.81%)
Jun 07, 2024 21.65 21.71 21.52 21.53 925,603 -0.26(-1.19%)
Jun 06, 2024 21.55 21.79 21.54 21.79 398,465 +0.31(+1.44%)
Jun 05, 2024 21.37 21.48 21.27 21.48 610,450 +0.15(+0.70%)
Jun 04, 2024 21.34 21.42 21.23 21.33 598,394 -0.22(-1.02%)
Jun 03, 2024 21.89 21.89 21.49 21.55 2,797,038 -0.40(-1.82%)
May 31, 2024 22.15 22.17 21.84 21.95 460,338 -0.13(-0.59%)
May 30, 2024 22.22 22.31 22.05 22.08 269,539 -0.31(-1.38%)
May 29, 2024 22.61 22.62 22.39 22.39 202,168 -0.28(-1.24%)
May 28, 2024 22.52 22.68 22.47 22.67 459,925 +0.45(+2.03%)
May 24, 2024 22.15 22.27 22.15 22.22 162,019 +0.12(+0.54%)
May 23, 2024 22.40 22.44 22.06 22.10 227,249 -0.10(-0.45%)
May 22, 2024 22.30 22.35 22.17 22.20 212,954 -0.24(-1.07%)
May 21, 2024 22.47 22.55 22.36 22.44 325,266 -0.08(-0.36%)
May 20, 2024 22.43 22.61 22.41 22.52 228,715 +0.09(+0.40%)
May 17, 2024 22.35 22.44 22.28 22.43 375,385 +0.25(+1.13%)
May 16, 2024 22.20 22.24 22.14 22.18 281,246 +0.09(+0.41%)
May 15, 2024 21.94 22.10 21.80 22.09 319,983 +0.13(+0.59%)
May 14, 2024 21.99 22.07 21.89 21.96 418,340 -0.16(-0.72%)
May 13, 2024 22.04 22.19 22.03 22.12 221,539 +0.13(+0.59%)
May 10, 2024 22.16 22.20 21.98 21.99 139,618 -0.14(-0.63%)
May 09, 2024 22.03 22.14 22.02 22.13 180,617 +0.11(+0.50%)
May 08, 2024 21.88 22.03 21.82 22.02 225,941 -0.01(-0.05%)
May 07, 2024 21.98 22.13 21.94 22.03 472,386 -0.01(-0.05%)
May 06, 2024 21.94 22.11 21.94 22.04 516,102 +0.19(+0.87%)
May 03, 2024 21.91 21.95 21.83 21.85 411,696 -0.01(-0.05%)
May 02, 2024 21.84 21.93 21.73 21.86 393,536 +0.03(+0.14%)
May 01, 2024 22.07 22.22 21.80 21.83 1,016,577 -0.44(-1.98%)
Apr 30, 2024 22.42 22.44 22.19 22.27 1,321,229 -0.32(-1.42%)
Apr 29, 2024 22.67 22.73 22.55 22.59 266,633 -0.08(-0.35%)
Apr 26, 2024 22.80 22.80 22.63 22.67 1,064,824 -0.04(-0.18%)
Apr 25, 2024 22.54 22.71 22.43 22.71 744,030 +0.18(+0.80%)
Apr 24, 2024 22.55 22.67 22.48 22.53 1,160,139 -0.10(-0.44%)
Apr 23, 2024 22.26 22.64 22.26 22.63 1,463,920 +0.13(+0.58%)
Apr 22, 2024 22.28 22.50 22.27 22.50 412,244 +0.03(+0.13%)
Apr 19, 2024 22.36 22.56 22.35 22.47 715,260 +0.18(+0.81%)
Apr 18, 2024 22.34 22.43 22.24 22.29 309,642 -0.01(-0.04%)
Apr 17, 2024 22.53 22.65 22.26 22.30 939,332 -0.40(-1.76%)
Apr 16, 2024 22.66 22.75 22.58 22.70 1,029,102 -0.04(-0.18%)
Apr 15, 2024 22.66 22.77 22.49 22.74 1,223,139 +0.05(+0.22%)
Apr 12, 2024 22.96 23.08 22.66 22.69 674,059 +0.02(+0.09%)
Apr 11, 2024 22.68 22.70 22.55 22.67 310,983 -0.11(-0.48%)
Apr 10, 2024 22.72 22.79 22.53 22.78 441,102 +0.10(+0.44%)
Apr 09, 2024 22.83 22.83 22.61 22.68 246,128 -0.12(-0.53%)
Apr 08, 2024 22.87 22.90 22.64 22.80 383,938 -0.04(-0.18%)
Apr 05, 2024 22.87 22.97 22.77 22.84 233,662 +0.07(+0.31%)
Apr 04, 2024 22.59 22.86 22.50 22.77 633,838 +0.17(+0.75%)
Apr 03, 2024 22.60 22.66 22.57 22.60 274,859 +0.17(+0.76%)
Apr 02, 2024 22.38 22.45 22.29 22.43 227,429 +0.21(+0.95%)
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.