Skip to main content

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

22.58 +0.05 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 22.76 22.79 22.49 22.58 383,218 +0.05(+0.22%)
Sep 21, 2023 22.81 22.83 22.52 22.53 926,782 -0.05(-0.22%)
Sep 20, 2023 22.66 22.85 22.58 22.58 651,664 -0.26(-1.14%)
Sep 19, 2023 22.91 22.95 22.78 22.84 426,127 +0.04(+0.18%)
Sep 18, 2023 22.89 22.90 22.67 22.80 355,614 -0.01(-0.04%)
Sep 15, 2023 22.73 22.86 22.67 22.81 600,681 -0.08(-0.35%)
Sep 14, 2023 22.79 22.91 22.75 22.89 1,088,641 +0.29(+1.28%)
Sep 13, 2023 22.57 22.66 22.50 22.60 534,719 +0.08(+0.36%)
Sep 12, 2023 22.47 22.58 22.46 22.52 639,226 +0.12(+0.54%)
Sep 11, 2023 22.45 22.49 22.32 22.40 564,611 +0.15(+0.67%)
Sep 08, 2023 22.23 22.35 22.18 22.25 365,593 +0.08(+0.36%)
Sep 07, 2023 22.13 22.22 22.06 22.17 483,885 -0.04(-0.18%)
Sep 06, 2023 22.07 22.26 22.01 22.21 945,682 +0.07(+0.32%)
Sep 05, 2023 22.18 22.34 22.10 22.14 976,211 +0.13(+0.59%)
Sep 01, 2023 21.93 22.02 21.88 22.01 1,985,019 +0.31(+1.43%)
Aug 31, 2023 21.57 21.70 21.51 21.70 280,406 +0.18(+0.84%)
Aug 30, 2023 21.56 21.62 21.41 21.52 806,144 +0.00(+0.00%)
Aug 29, 2023 21.41 21.53 21.29 21.52 687,381 +0.08(+0.37%)
Aug 28, 2023 21.42 21.55 21.36 21.44 522,004 -0.06(-0.28%)
Aug 25, 2023 21.38 21.52 21.16 21.50 608,325 +0.35(+1.65%)
Aug 24, 2023 21.00 21.21 20.93 21.15 535,327 +0.03(+0.14%)
Aug 23, 2023 20.95 21.23 20.91 21.12 815,815 -0.03(-0.14%)
Aug 22, 2023 21.26 21.27 21.12 21.15 377,457 -0.06(-0.28%)
Aug 21, 2023 21.43 21.43 21.17 21.21 401,693 -0.07(-0.33%)
Aug 18, 2023 21.13 21.33 21.10 21.28 384,888 +0.23(+1.09%)
Aug 17, 2023 21.19 21.23 21.04 21.05 503,936 +0.13(+0.62%)
Aug 16, 2023 21.15 21.22 20.91 20.92 819,664 -0.17(-0.81%)
Aug 15, 2023 21.29 21.31 21.06 21.09 723,056 -0.35(-1.63%)
Aug 14, 2023 21.46 21.52 21.34 21.44 336,507 -0.12(-0.56%)
Aug 11, 2023 21.57 21.73 21.54 21.56 388,743 -0.03(-0.14%)
Aug 10, 2023 21.70 21.81 21.55 21.59 386,458 -0.21(-0.96%)
Aug 09, 2023 21.71 21.84 21.61 21.80 618,840 +0.30(+1.40%)
Aug 08, 2023 21.16 21.56 21.09 21.50 539,442 +0.00(+0.00%)
Aug 07, 2023 21.48 21.51 21.34 21.50 1,211,786 +0.04(+0.19%)
Aug 04, 2023 21.47 21.58 21.36 21.46 518,358 +0.06(+0.28%)
Aug 03, 2023 21.16 21.42 21.13 21.40 365,528 +0.24(+1.13%)
Aug 02, 2023 21.50 21.50 21.05 21.16 693,649 -0.39(-1.81%)
Aug 01, 2023 21.48 21.58 21.41 21.55 2,389,271 -0.05(-0.23%)
Jul 31, 2023 21.48 21.60 21.41 21.60 166,270 +0.15(+0.70%)
Jul 28, 2023 21.32 21.48 21.21 21.45 177,475 +0.10(+0.47%)
Jul 27, 2023 21.32 21.45 21.23 21.35 154,164 +0.10(+0.47%)
Jul 26, 2023 21.28 21.34 21.22 21.25 247,811 -0.12(-0.56%)
Jul 25, 2023 21.18 21.42 21.17 21.37 117,503 +0.07(+0.33%)
Jul 24, 2023 21.05 21.38 21.00 21.30 564,700 +0.44(+2.11%)
Jul 21, 2023 20.72 20.87 20.72 20.86 107,134 +0.18(+0.87%)
Jul 20, 2023 20.77 20.79 20.55 20.68 135,355 +0.11(+0.53%)
Jul 19, 2023 20.65 20.77 20.55 20.57 240,889 +0.11(+0.54%)
Jul 18, 2023 20.23 20.52 20.22 20.46 168,347 +0.32(+1.59%)
Jul 17, 2023 20.23 20.30 20.14 20.14 151,930 -0.24(-1.18%)
Jul 14, 2023 20.53 20.53 20.30 20.38 257,897 -0.15(-0.73%)
Jul 13, 2023 20.28 20.54 20.25 20.53 199,965 +0.26(+1.28%)
Jul 12, 2023 20.33 20.42 20.21 20.27 357,856 +0.11(+0.55%)
Jul 11, 2023 19.98 20.18 19.95 20.16 204,645 +0.26(+1.31%)
Jul 10, 2023 19.88 20.02 19.81 19.90 167,150 +0.00(+0.00%)
Jul 07, 2023 19.64 19.93 19.64 19.90 179,540 +0.21(+1.07%)
Jul 06, 2023 19.64 19.69 19.41 19.69 181,191 -0.02(-0.10%)
Jul 05, 2023 19.76 19.76 19.57 19.71 247,994 +0.25(+1.28%)
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.