Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P GSCI Commodity-Indexed Ishares ETF
(NY:
GSG
)
22.22
+0.12 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
8.330
8.500
8.180
8.480
283,999
+0.34(+4.18%)
Apr 29, 2020
8.120
8.220
8.090
8.140
418,182
+0.21(+2.65%)
Apr 28, 2020
7.960
8.080
7.870
7.930
309,346
-0.03(-0.38%)
Apr 27, 2020
7.830
7.990
7.800
7.960
1,194,238
-0.39(-4.67%)
Apr 24, 2020
8.410
8.440
8.210
8.350
785,300
-0.07(-0.83%)
Apr 23, 2020
8.410
8.630
8.280
8.420
524,111
+0.25(+3.06%)
Apr 22, 2020
8.190
8.410
8.090
8.170
1,274,118
+0.16(+2.00%)
Apr 21, 2020
9.100
9.100
7.500
8.010
824,239
-0.93(-10.40%)
Apr 20, 2020
9.060
9.140
8.820
8.940
799,478
-0.40(-4.28%)
Apr 17, 2020
9.360
9.410
9.270
9.340
557,800
-0.05(-0.53%)
Apr 16, 2020
9.390
9.429
9.220
9.390
1,121,529
+0.03(+0.32%)
Apr 15, 2020
9.360
9.426
9.240
9.360
726,064
-0.25(-2.60%)
Apr 14, 2020
9.720
9.760
9.550
9.610
617,311
-0.27(-2.73%)
Apr 13, 2020
9.870
9.880
9.735
9.880
571,677
+0.01(+0.10%)
Apr 09, 2020
10.28
10.42
9.710
9.870
283,900
-0.24(-2.37%)
Apr 08, 2020
9.950
10.12
9.795
10.11
1,090,787
+0.19(+1.92%)
Apr 07, 2020
10.26
10.26
9.790
9.920
688,921
-0.12(-1.20%)
Apr 06, 2020
10.01
10.10
9.880
10.04
1,124,770
-0.14(-1.38%)
Apr 03, 2020
10.10
10.41
9.870
10.18
693,300
+0.52(+5.38%)
Apr 02, 2020
9.270
10.10
9.170
9.660
943,124
+0.53(+5.81%)
Apr 01, 2020
9.200
9.200
9.020
9.130
1,410,683
-0.17(-1.83%)
Mar 31, 2020
9.420
9.480
9.280
9.300
7,272,693
-0.05(-0.53%)
Mar 30, 2020
9.420
9.420
9.240
9.350
1,710,806
-0.26(-2.71%)
Mar 27, 2020
9.640
9.640
9.510
9.610
1,464,200
-0.21(-2.14%)
Mar 26, 2020
9.960
9.980
9.690
9.820
1,587,310
-0.15(-1.50%)
Mar 25, 2020
9.950
10.09
9.770
9.970
491,325
+0.03(+0.30%)
Mar 24, 2020
9.700
10.00
9.700
9.940
362,509
+0.28(+2.90%)
Mar 23, 2020
9.560
9.710
9.460
9.660
799,826
+0.02(+0.21%)
Mar 20, 2020
9.980
9.990
9.280
9.640
1,515,100
-0.22(-2.23%)
Mar 19, 2020
9.490
10.02
9.370
9.860
520,476
+0.43(+4.56%)
Mar 18, 2020
9.050
9.750
9.050
9.430
808,064
-0.57(-5.70%)
Mar 17, 2020
10.23
10.38
10.00
10.00
851,294
-0.25(-2.44%)
Mar 16, 2020
10.07
10.48
10.00
10.25
791,240
-0.90(-8.07%)
Mar 13, 2020
11.25
11.26
10.84
11.15
846,400
+0.24(+2.20%)
Mar 12, 2020
10.79
11.15
10.55
10.91
1,318,693
-0.59(-5.13%)
Mar 11, 2020
11.64
11.71
11.46
11.50
804,552
-0.31(-2.62%)
Mar 10, 2020
11.72
11.90
11.57
11.81
1,378,428
+0.53(+4.70%)
Mar 09, 2020
11.41
11.77
11.20
11.28
1,859,228
-1.55(-12.08%)
Mar 06, 2020
13.21
13.23
12.74
12.83
908,500
-0.67(-4.96%)
Mar 05, 2020
13.69
13.73
13.46
13.50
716,530
-0.22(-1.60%)
Mar 04, 2020
13.88
13.91
13.66
13.72
439,261
-0.03(-0.22%)
Mar 03, 2020
13.81
14.00
13.62
13.75
892,830
+0.01(+0.07%)
Mar 02, 2020
13.49
13.76
13.42
13.74
1,874,023
+0.38(+2.84%)
Feb 28, 2020
13.30
13.36
13.10
13.36
471,800
-0.19(-1.40%)
Feb 27, 2020
13.52
13.70
13.39
13.55
489,557
-0.34(-2.45%)
Feb 26, 2020
14.06
14.17
13.83
13.89
436,936
-0.22(-1.56%)
Feb 25, 2020
14.38
14.38
14.11
14.11
396,488
-0.26(-1.81%)
Feb 24, 2020
14.38
14.43
14.25
14.37
202,210
-0.43(-2.91%)
Feb 21, 2020
14.76
14.83
14.70
14.80
271,000
-0.10(-0.67%)
Feb 20, 2020
14.97
15.04
14.90
14.90
249,411
-0.02(-0.13%)
Feb 19, 2020
14.86
14.95
14.78
14.92
288,661
+0.19(+1.29%)
Feb 18, 2020
14.59
14.73
14.59
14.73
356,105
+0.06(+0.41%)
Feb 14, 2020
14.68
14.71
14.59
14.67
493,600
+0.09(+0.62%)
Feb 13, 2020
14.57
14.64
14.53
14.58
433,846
+0.01(+0.07%)
Feb 12, 2020
14.54
14.58
14.46
14.57
2,575,990
+0.27(+1.89%)
Feb 11, 2020
14.35
14.39
14.24
14.30
2,921,126
+0.09(+0.63%)
Feb 10, 2020
14.23
14.30
14.18
14.21
336,366
-0.16(-1.11%)
Feb 07, 2020
14.38
14.45
14.34
14.37
172,900
-0.09(-0.62%)
Feb 06, 2020
14.36
14.46
14.30
14.46
189,973
+0.02(+0.14%)
Feb 05, 2020
14.44
14.54
14.37
14.44
366,234
+0.26(+1.83%)
Feb 04, 2020
14.32
14.36
14.14
14.18
344,217
+0.02(+0.14%)
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
.