GSG: Historical Prices for ISHARES GSCI CMDTY

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	29.69	29.92	29.57	29.66	329,700	29.66
9-Dec-09	30.51	30.60	29.58	29.69	352,100	29.69
8-Dec-09	30.75	30.89	30.27	30.37	372,000	30.37
7-Dec-09	31.00	31.38	30.84	31.09	352,500	31.09
4-Dec-09	31.79	31.93	31.04	31.30	209,800	31.30
3-Dec-09	31.61	31.82	31.40	31.49	199,900	31.49
2-Dec-09	31.93	32.07	31.52	31.68	286,200	31.68
1-Dec-09	31.84	32.29	31.84	31.88	309,300	31.88
30-Nov-09	31.10	31.80	30.99	31.51	346,000	31.51
27-Nov-09	30.79	31.35	30.37	31.16	452,600	31.16
25-Nov-09	31.39	31.95	30.80	31.81	666,400	31.81
24-Nov-09	31.84	31.85	31.08	31.26	499,400	31.26
23-Nov-09	32.47	32.60	31.62	31.89	568,900	31.89
20-Nov-09	31.62	32.00	31.53	31.81	1,386,600	31.81
19-Nov-09	32.44	32.52	31.80	32.06	259,400	32.06
18-Nov-09	32.78	32.95	32.42	32.52	262,900	32.52
17-Nov-09	32.22	32.69	32.00	32.64	357,300	32.64
16-Nov-09	31.59	32.40	31.50	32.23	355,900	32.23
13-Nov-09	31.52	31.58	31.16	31.24	404,500	31.24
12-Nov-09	31.95	32.06	31.50	31.57	212,200	31.57
11-Nov-09	32.13	32.45	32.08	32.29	357,800	32.29
10-Nov-09	32.36	32.37	31.51	31.97	192,500	31.97
9-Nov-09	31.71	32.50	31.65	32.20	341,300	32.20
6-Nov-09	31.77	31.82	31.10	31.45	364,900	31.45
5-Nov-09	32.28	32.31	31.95	32.17	300,400	32.17
4-Nov-09	32.34	32.46	32.00	32.28	301,100	32.28
3-Nov-09	31.14	32.18	31.08	32.18	307,900	32.18
2-Nov-09	31.22	31.60	31.04	31.46	397,100	31.46
30-Oct-09	31.92	31.98	29.61	31.11	774,200	31.11
29-Oct-09	31.73	32.24	31.55	32.20	978,300	32.20
28-Oct-09	31.98	32.08	31.07	31.26	479,200	31.26
27-Oct-09	32.19	32.48	31.82	32.12	1,528,300	32.12
26-Oct-09	32.96	33.30	31.87	32.00	620,000	32.00
23-Oct-09	33.55	33.55	32.70	32.87	535,400	32.87
22-Oct-09	33.46	33.46	32.86	33.24	395,600	33.24
21-Oct-09	32.17	33.72	32.17	33.39	884,400	33.39
20-Oct-09	32.80	32.99	32.33	32.68	462,700	32.68
19-Oct-09	32.41	32.80	32.29	32.74	601,100	32.74
16-Oct-09	32.00	32.68	31.93	32.55	402,200	32.55
15-Oct-09	31.40	32.10	31.16	31.94	437,400	31.94
14-Oct-09	31.35	31.63	31.20	31.45	591,700	31.45
13-Oct-09	30.95	31.23	30.65	31.07	734,600	31.07
12-Oct-09	31.03	31.03	30.54	30.94	464,900	30.94
9-Oct-09	30.55	30.66	30.08	30.32	373,900	30.32
8-Oct-09	29.76	30.57	29.65	30.51	557,800	30.51
7-Oct-09	30.28	30.41	29.37	29.60	815,900	29.60
6-Oct-09	29.49	30.30	29.45	30.22	488,000	30.22
5-Oct-09	29.50	29.58	28.76	29.42	660,800	29.42
2-Oct-09	29.99	30.50	28.75	29.07	6,632,800	29.07
1-Oct-09	29.48	30.29	29.37	30.15	540,100	30.15
30-Sep-09	29.00	29.92	28.67	29.68	463,900	29.68
29-Sep-09	28.60	29.13	28.39	28.62	406,700	28.62
28-Sep-09	29.32	29.33	28.50	28.74	378,700	28.74
25-Sep-09	29.17	29.25	28.50	29.25	307,100	29.25
24-Sep-09	29.80	29.80	28.90	29.31	303,000	29.31
23-Sep-09	30.04	30.07	29.25	30.00	778,700	30.00
22-Sep-09	29.90	30.29	29.70	30.12	384,400	30.12
21-Sep-09	29.91	29.91	29.13	29.41	414,700	29.41
18-Sep-09	30.27	30.28	29.90	29.92	337,600	29.92
17-Sep-09	30.26	30.50	29.78	29.87	759,200	29.87
16-Sep-09	30.20	30.38	30.01	30.18	596,500	30.18
15-Sep-09	30.19	30.37	29.75	30.15	552,900	30.15
14-Sep-09	29.64	30.12	29.18	30.12	311,700	30.12
11-Sep-09	30.30	30.45	29.55	29.71	613,000	29.71
10-Sep-09	29.64	30.28	29.48	30.20	316,300	30.20
9-Sep-09	29.63	30.00	29.40	29.86	301,900	29.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions