Skip to main content

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

22.10 +0.29 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 21.93 22.12 21.89 22.10 417,327 +0.29(+1.33%)
Mar 15, 2024 21.70 21.82 21.66 21.81 204,200 +0.09(+0.41%)
Mar 14, 2024 21.67 21.79 21.65 21.72 410,306 +0.11(+0.51%)
Mar 13, 2024 21.48 21.63 21.48 21.61 450,503 +0.33(+1.55%)
Mar 12, 2024 21.26 21.39 21.20 21.28 357,971 -0.03(-0.14%)
Mar 11, 2024 21.14 21.35 21.06 21.31 226,132 +0.12(+0.57%)
Mar 08, 2024 21.28 21.29 21.11 21.19 303,188 -0.15(-0.70%)
Mar 07, 2024 21.22 21.45 21.20 21.34 303,723 +0.07(+0.33%)
Mar 06, 2024 21.30 21.45 21.26 21.27 325,715 +0.16(+0.76%)
Mar 05, 2024 21.19 21.29 21.07 21.11 626,924 -0.16(-0.75%)
Mar 04, 2024 21.45 21.47 21.22 21.27 631,753 -0.08(-0.37%)
Mar 01, 2024 21.29 21.48 21.23 21.35 3,055,497 +0.23(+1.09%)
Feb 29, 2024 21.08 21.25 21.03 21.12 284,452 +0.02(+0.09%)
Feb 28, 2024 21.23 21.28 21.07 21.10 350,870 -0.12(-0.57%)
Feb 27, 2024 21.12 21.25 21.11 21.22 649,670 +0.17(+0.81%)
Feb 26, 2024 20.83 21.11 20.81 21.05 397,777 +0.19(+0.91%)
Feb 23, 2024 20.92 20.95 20.81 20.86 495,665 -0.30(-1.42%)
Feb 22, 2024 21.00 21.20 20.99 21.16 272,294 +0.07(+0.33%)
Feb 21, 2024 21.00 21.09 20.98 21.09 266,929 +0.09(+0.43%)
Feb 20, 2024 21.10 21.12 20.89 21.00 202,011 -0.11(-0.52%)
Feb 16, 2024 21.00 21.14 20.98 21.11 233,398 +0.10(+0.48%)
Feb 15, 2024 20.89 21.11 20.89 21.01 310,876 +0.16(+0.77%)
Feb 14, 2024 21.12 21.20 20.84 20.85 228,754 -0.23(-1.09%)
Feb 13, 2024 21.12 21.19 21.02 21.08 449,715 -0.03(-0.14%)
Feb 12, 2024 21.08 21.14 21.02 21.11 271,559 +0.04(+0.19%)
Feb 09, 2024 21.10 21.19 21.02 21.07 222,207 +0.04(+0.19%)
Feb 08, 2024 20.85 21.05 20.85 21.03 306,774 +0.31(+1.50%)
Feb 07, 2024 20.63 20.75 20.63 20.72 729,582 +0.13(+0.63%)
Feb 06, 2024 20.53 20.66 20.51 20.59 252,255 +0.12(+0.59%)
Feb 05, 2024 20.39 20.50 20.25 20.47 689,494 +0.10(+0.49%)
Feb 02, 2024 20.44 20.52 20.34 20.37 349,891 -0.27(-1.31%)
Feb 01, 2024 20.99 21.06 20.60 20.64 481,841 -0.30(-1.43%)
Jan 31, 2024 21.13 21.16 20.90 20.94 316,664 -0.26(-1.23%)
Jan 30, 2024 20.97 21.22 20.96 21.20 355,558 +0.18(+0.86%)
Jan 29, 2024 21.12 21.14 20.94 21.02 175,126 -0.23(-1.08%)
Jan 26, 2024 21.01 21.26 20.87 21.25 544,192 +0.19(+0.90%)
Jan 25, 2024 20.96 21.10 20.84 21.06 341,806 +0.29(+1.40%)
Jan 24, 2024 20.70 20.83 20.61 20.77 356,160 +0.18(+0.87%)
Jan 23, 2024 20.47 20.67 20.47 20.59 435,409 +0.09(+0.44%)
Jan 22, 2024 20.33 20.59 20.31 20.50 379,210 +0.15(+0.74%)
Jan 19, 2024 20.49 20.53 20.30 20.35 650,552 -0.02(-0.10%)
Jan 18, 2024 20.19 20.41 20.12 20.37 181,888 +0.21(+1.04%)
Jan 17, 2024 20.02 20.17 19.96 20.16 311,704 +0.02(+0.10%)
Jan 16, 2024 20.35 20.35 20.13 20.14 223,994 -0.15(-0.74%)
Jan 12, 2024 20.57 20.64 20.20 20.29 474,066 +0.04(+0.20%)
Jan 11, 2024 20.33 20.43 20.18 20.25 368,104 +0.23(+1.15%)
Jan 10, 2024 20.32 20.35 19.99 20.02 417,145 -0.16(-0.79%)
Jan 09, 2024 20.14 20.32 20.04 20.18 1,353,745 +0.23(+1.15%)
Jan 08, 2024 19.84 19.98 19.74 19.95 322,543 -0.38(-1.87%)
Jan 05, 2024 20.32 20.41 20.23 20.33 389,641 +0.14(+0.69%)
Jan 04, 2024 20.21 20.26 19.96 20.19 848,622 -0.06(-0.30%)
Jan 03, 2024 20.05 20.27 20.01 20.25 781,699 +0.40(+2.02%)
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.