NYSEArca - Delayed Quote USD

iShares S&P GSCI Commodity-Indexed Trust (GSG)

22.53 -0.10 (-0.44%)
At close: April 24 at 4:00 PM EDT
22.47 -0.06 (-0.27%)
After hours: April 24 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 22.55 22.67 22.49 22.53 22.53 1,160,100
Apr 23, 2024 22.26 22.64 22.26 22.63 22.63 1,463,900
Apr 22, 2024 22.28 22.50 22.27 22.50 22.50 412,200
Apr 19, 2024 22.36 22.56 22.34 22.47 22.47 706,200
Apr 18, 2024 22.34 22.43 22.24 22.29 22.29 309,600
Apr 17, 2024 22.53 22.65 22.26 22.30 22.30 939,300
Apr 16, 2024 22.66 22.75 22.58 22.70 22.70 1,029,100
Apr 15, 2024 22.66 22.78 22.49 22.74 22.74 1,223,100
Apr 12, 2024 22.96 23.08 22.66 22.69 22.69 673,900
Apr 11, 2024 22.68 22.70 22.55 22.67 22.67 310,900
Apr 10, 2024 22.72 22.79 22.53 22.78 22.78 441,100
Apr 9, 2024 22.83 22.83 22.61 22.68 22.68 246,100
Apr 8, 2024 22.87 22.90 22.64 22.80 22.80 383,900
Apr 5, 2024 22.87 22.97 22.77 22.84 22.84 233,600
Apr 4, 2024 22.59 22.86 22.50 22.77 22.77 634,100
Apr 3, 2024 22.60 22.67 22.57 22.60 22.60 274,900
Apr 2, 2024 22.38 22.45 22.29 22.43 22.43 227,400
Apr 1, 2024 22.12 22.31 22.07 22.22 22.22 345,200
Mar 28, 2024 21.91 22.12 21.91 22.06 22.06 271,300
Mar 27, 2024 21.71 21.83 21.70 21.83 21.83 339,800
Mar 26, 2024 22.02 22.02 21.79 21.81 21.81 156,800
Mar 25, 2024 21.89 22.09 21.88 21.98 21.98 460,500
Mar 22, 2024 21.90 21.90 21.77 21.80 21.80 595,400
Mar 21, 2024 21.92 21.92 21.75 21.88 21.88 314,700
Mar 20, 2024 21.87 21.95 21.77 21.93 21.93 301,800
Mar 19, 2024 22.07 22.13 22.04 22.10 22.10 272,800
Mar 18, 2024 21.93 22.12 21.90 22.10 22.10 417,300
Mar 15, 2024 21.70 21.82 21.66 21.81 21.81 204,200
Mar 14, 2024 21.67 21.79 21.65 21.72 21.72 410,300
Mar 13, 2024 21.48 21.63 21.48 21.61 21.61 450,500
Mar 12, 2024 21.26 21.39 21.20 21.28 21.28 358,000
Mar 11, 2024 21.14 21.35 21.06 21.31 21.31 226,100
Mar 8, 2024 21.28 21.29 21.11 21.19 21.19 303,200
Mar 7, 2024 21.22 21.45 21.20 21.34 21.34 303,700
Mar 6, 2024 21.30 21.45 21.26 21.27 21.27 325,700
Mar 5, 2024 21.19 21.29 21.07 21.11 21.11 626,900
Mar 4, 2024 21.45 21.47 21.22 21.27 21.27 631,700
Mar 1, 2024 21.29 21.48 21.23 21.35 21.35 3,055,500
Feb 29, 2024 21.08 21.25 21.03 21.12 21.12 284,500
Feb 28, 2024 21.23 21.28 21.07 21.10 21.10 350,900
Feb 27, 2024 21.12 21.25 21.11 21.22 21.22 649,700
Feb 26, 2024 20.83 21.11 20.81 21.05 21.05 397,800
Feb 23, 2024 20.92 20.95 20.81 20.86 20.86 495,700
Feb 22, 2024 21.00 21.20 20.99 21.16 21.16 272,300
Feb 21, 2024 21.00 21.09 20.98 21.09 21.09 266,900
Feb 20, 2024 21.10 21.12 20.90 21.00 21.00 202,000
Feb 16, 2024 21.00 21.14 20.98 21.11 21.11 209,000
Feb 15, 2024 20.89 21.11 20.89 21.01 21.01 310,900
Feb 14, 2024 21.12 21.20 20.84 20.85 20.85 228,800
Feb 13, 2024 21.12 21.19 21.02 21.08 21.08 449,700
Feb 12, 2024 21.08 21.14 21.02 21.11 21.11 271,900
Feb 9, 2024 21.10 21.19 21.03 21.07 21.07 222,200
Feb 8, 2024 20.85 21.05 20.85 21.03 21.03 306,800
Feb 7, 2024 20.63 20.75 20.63 20.72 20.72 729,600
Feb 6, 2024 20.53 20.66 20.51 20.59 20.59 252,300
Feb 5, 2024 20.39 20.50 20.25 20.47 20.47 689,500
Feb 2, 2024 20.44 20.52 20.34 20.37 20.37 349,900
Feb 1, 2024 20.99 21.06 20.60 20.64 20.64 481,800
Jan 31, 2024 21.13 21.16 20.90 20.94 20.94 316,700
Jan 30, 2024 20.97 21.22 20.96 21.20 21.20 355,600
Jan 29, 2024 21.12 21.14 20.94 21.02 21.02 175,100
Jan 26, 2024 21.01 21.26 20.87 21.25 21.25 544,200
Jan 25, 2024 20.96 21.10 20.84 21.06 21.06 341,800
Jan 24, 2024 20.70 20.83 20.61 20.77 20.77 356,200
Jan 23, 2024 20.47 20.67 20.47 20.59 20.59 435,000
Jan 22, 2024 20.33 20.60 20.31 20.50 20.50 379,200
Jan 19, 2024 20.49 20.53 20.30 20.35 20.35 650,600
Jan 18, 2024 20.19 20.41 20.12 20.37 20.37 181,900
Jan 17, 2024 20.02 20.17 19.96 20.16 20.16 311,700
Jan 16, 2024 20.35 20.35 20.13 20.14 20.14 224,000
Jan 12, 2024 20.57 20.65 20.20 20.29 20.29 474,100
Jan 11, 2024 20.33 20.43 20.18 20.25 20.25 368,100
Jan 10, 2024 20.32 20.35 19.99 20.02 20.02 417,100
Jan 9, 2024 20.14 20.32 20.04 20.18 20.18 1,353,700
Jan 8, 2024 19.84 19.98 19.74 19.95 19.95 322,500
Jan 5, 2024 20.32 20.42 20.23 20.33 20.33 389,600
Jan 4, 2024 20.21 20.26 19.97 20.19 20.19 848,600
Jan 3, 2024 20.05 20.27 20.01 20.25 20.25 781,700
Jan 2, 2024 20.19 20.20 19.81 19.85 19.85 3,386,800
Dec 29, 2023 20.24 20.26 20.05 20.06 20.06 954,400
Dec 28, 2023 20.35 20.46 20.15 20.18 20.18 972,500
Dec 27, 2023 20.61 20.67 20.46 20.48 20.48 646,500
Dec 26, 2023 20.61 20.73 20.38 20.62 20.62 1,139,700
Dec 22, 2023 20.49 20.56 20.32 20.33 20.33 460,100
Dec 21, 2023 20.25 20.41 20.25 20.41 20.41 933,200
Dec 20, 2023 20.61 20.64 20.31 20.31 20.31 1,098,300
Dec 19, 2023 20.31 20.53 20.29 20.52 20.52 1,281,400
Dec 18, 2023 20.43 20.55 20.22 20.32 20.32 939,100
Dec 15, 2023 20.09 20.17 19.91 20.15 20.15 488,300
Dec 14, 2023 19.97 20.12 19.97 20.08 20.08 962,300
Dec 13, 2023 19.48 19.68 19.45 19.68 19.68 485,300
Dec 12, 2023 19.55 19.59 19.41 19.47 19.47 712,800
Dec 11, 2023 19.83 19.92 19.72 19.88 19.88 487,400
Dec 8, 2023 19.87 20.01 19.82 19.92 19.92 447,100
Dec 7, 2023 19.78 19.81 19.59 19.71 19.71 1,399,600
Dec 6, 2023 19.96 20.01 19.62 19.62 19.62 2,086,500
Dec 5, 2023 20.38 20.47 20.18 20.18 20.18 1,021,200
Dec 4, 2023 20.35 20.54 20.23 20.33 20.33 1,763,100
Dec 1, 2023 20.70 20.90 20.45 20.49 20.49 4,727,600
Nov 30, 2023 21.19 21.30 20.66 20.68 20.68 2,225,800
Nov 29, 2023 20.99 21.11 20.74 21.07 21.07 1,002,700
Nov 28, 2023 20.70 20.95 20.64 20.86 20.86 724,000
Nov 27, 2023 20.68 20.76 20.50 20.55 20.55 797,900
Nov 24, 2023 20.85 20.97 20.76 20.76 20.76 486,600
Nov 22, 2023 20.62 21.01 20.57 20.97 20.97 407,600
Nov 21, 2023 21.08 21.19 21.04 21.18 21.18 631,100
Nov 20, 2023 21.01 21.18 20.98 21.08 21.08 735,600
Nov 17, 2023 20.57 20.82 20.55 20.80 20.80 1,079,400
Nov 16, 2023 20.74 20.75 20.35 20.42 20.42 918,300
Nov 15, 2023 21.03 21.17 20.99 21.03 21.03 556,000
Nov 14, 2023 21.27 21.41 21.12 21.18 21.18 1,557,200
Nov 13, 2023 20.89 21.22 20.89 21.22 21.22 496,100
Nov 10, 2023 20.82 20.93 20.76 20.87 20.87 928,800
Nov 9, 2023 20.81 20.95 20.66 20.67 20.67 1,035,400
Nov 8, 2023 20.95 21.04 20.68 20.77 20.77 608,000
Nov 7, 2023 21.27 21.31 21.02 21.05 21.05 908,400
Nov 6, 2023 21.80 21.85 21.65 21.66 21.66 910,400
Nov 3, 2023 21.71 21.94 21.58 21.67 21.67 1,079,400
Nov 2, 2023 21.62 21.92 21.61 21.87 21.87 916,000
Nov 1, 2023 21.86 21.88 21.50 21.59 21.59 859,300
Oct 31, 2023 21.76 21.89 21.54 21.63 21.63 1,019,200
Oct 30, 2023 21.92 21.98 21.60 21.72 21.72 545,800
Oct 27, 2023 21.94 22.19 21.78 22.11 22.11 1,010,700
Oct 26, 2023 21.77 21.93 21.74 21.80 21.80 438,800
Oct 25, 2023 21.83 22.03 21.53 21.98 21.98 443,900
Oct 24, 2023 21.96 21.99 21.68 21.78 21.78 807,800
Oct 23, 2023 22.38 22.38 22.03 22.12 22.12 1,028,100
Oct 20, 2023 22.66 22.69 22.37 22.41 22.41 806,400
Oct 19, 2023 22.26 22.63 22.21 22.61 22.61 583,600
Oct 18, 2023 22.30 22.42 22.27 22.33 22.33 840,800
Oct 17, 2023 22.00 22.19 21.93 22.14 22.14 580,800
Oct 16, 2023 22.17 22.22 22.05 22.12 22.12 755,700
Oct 13, 2023 22.08 22.27 21.97 22.26 22.26 574,800
Oct 12, 2023 21.71 21.73 21.49 21.62 21.62 1,012,100
Oct 11, 2023 21.61 21.67 21.40 21.58 21.58 522,500
Oct 10, 2023 21.85 21.85 21.66 21.78 21.78 1,189,700
Oct 9, 2023 21.73 21.90 21.67 21.86 21.86 1,099,100
Oct 6, 2023 21.35 21.40 21.16 21.34 21.34 1,073,300
Oct 5, 2023 21.15 21.42 21.13 21.23 21.23 620,600
Oct 4, 2023 21.87 21.88 21.38 21.49 21.49 905,300
Oct 3, 2023 22.22 22.28 22.11 22.23 22.23 1,159,100
Oct 2, 2023 22.53 22.57 22.21 22.25 22.25 1,607,300
Sep 29, 2023 22.84 22.86 22.48 22.51 22.51 1,349,800
Sep 28, 2023 22.78 22.92 22.70 22.74 22.74 484,600
Sep 27, 2023 22.71 22.91 22.71 22.83 22.83 343,600
Sep 26, 2023 22.39 22.53 22.37 22.53 22.53 1,358,300
Sep 25, 2023 22.55 22.56 22.38 22.50 22.50 287,200
Sep 22, 2023 22.76 22.79 22.49 22.58 22.58 383,200
Sep 21, 2023 22.81 22.83 22.53 22.53 22.53 926,700
Sep 20, 2023 22.66 22.85 22.58 22.58 22.58 651,700
Sep 19, 2023 22.91 22.95 22.78 22.84 22.84 426,100
Sep 18, 2023 22.89 22.90 22.67 22.80 22.80 355,600
Sep 15, 2023 22.73 22.86 22.67 22.81 22.81 600,600
Sep 14, 2023 22.79 22.91 22.75 22.89 22.89 1,088,600
Sep 13, 2023 22.57 22.66 22.50 22.60 22.60 534,700
Sep 12, 2023 22.47 22.58 22.47 22.52 22.52 639,100
Sep 11, 2023 22.45 22.49 22.32 22.40 22.40 564,600
Sep 8, 2023 22.23 22.35 22.18 22.25 22.25 365,600
Sep 7, 2023 22.13 22.22 22.06 22.17 22.17 483,900
Sep 6, 2023 22.07 22.26 22.01 22.21 22.21 945,700
Sep 5, 2023 22.18 22.34 22.10 22.14 22.14 976,200
Sep 1, 2023 21.93 22.02 21.88 22.01 22.01 1,985,000
Aug 31, 2023 21.57 21.71 21.51 21.70 21.70 280,400
Aug 30, 2023 21.56 21.62 21.42 21.52 21.52 762,000
Aug 29, 2023 21.41 21.53 21.29 21.52 21.52 687,400
Aug 28, 2023 21.42 21.55 21.36 21.44 21.44 522,000
Aug 25, 2023 21.38 21.52 21.16 21.50 21.50 608,300
Aug 24, 2023 21.00 21.22 20.93 21.15 21.15 535,300
Aug 23, 2023 20.95 21.23 20.92 21.12 21.12 815,800
Aug 22, 2023 21.26 21.27 21.12 21.15 21.15 377,500
Aug 21, 2023 21.43 21.43 21.17 21.21 21.21 401,700
Aug 18, 2023 21.13 21.33 21.10 21.28 21.28 384,900
Aug 17, 2023 21.19 21.23 21.04 21.05 21.05 503,900
Aug 16, 2023 21.15 21.22 20.91 20.92 20.92 819,600
Aug 15, 2023 21.29 21.31 21.06 21.09 21.09 723,100
Aug 14, 2023 21.46 21.52 21.34 21.44 21.44 336,500
Aug 11, 2023 21.57 21.73 21.54 21.56 21.56 388,700
Aug 10, 2023 21.70 21.81 21.55 21.59 21.59 386,500
Aug 9, 2023 21.71 21.84 21.61 21.80 21.80 618,800
Aug 8, 2023 21.16 21.56 21.09 21.50 21.50 539,400
Aug 7, 2023 21.48 21.51 21.35 21.50 21.50 1,211,800
Aug 4, 2023 21.47 21.58 21.36 21.46 21.46 518,000
Aug 3, 2023 21.16 21.42 21.13 21.40 21.40 365,500
Aug 2, 2023 21.50 21.50 21.05 21.16 21.16 693,600
Aug 1, 2023 21.48 21.58 21.41 21.55 21.55 2,389,300
Jul 31, 2023 21.48 21.60 21.41 21.60 21.60 166,300
Jul 28, 2023 21.32 21.48 21.22 21.45 21.45 177,500
Jul 27, 2023 21.32 21.45 21.23 21.35 21.35 154,100
Jul 26, 2023 21.28 21.34 21.22 21.25 21.25 247,800
Jul 25, 2023 21.18 21.42 21.17 21.37 21.37 117,500
Jul 24, 2023 21.05 21.38 21.00 21.30 21.30 564,700
Jul 21, 2023 20.72 20.87 20.72 20.86 20.86 107,100
Jul 20, 2023 20.77 20.79 20.55 20.68 20.68 135,400
Jul 19, 2023 20.65 20.77 20.56 20.57 20.57 240,900
Jul 18, 2023 20.23 20.52 20.22 20.46 20.46 168,200
Jul 17, 2023 20.23 20.30 20.14 20.14 20.14 151,900
Jul 14, 2023 20.53 20.53 20.30 20.38 20.38 257,900
Jul 13, 2023 20.28 20.54 20.25 20.53 20.53 200,000
Jul 12, 2023 20.33 20.42 20.21 20.27 20.27 357,900
Jul 11, 2023 19.98 20.18 19.95 20.16 20.16 204,600
Jul 10, 2023 19.88 20.02 19.81 19.90 19.90 167,100
Jul 7, 2023 19.64 19.93 19.64 19.90 19.90 179,500
Jul 6, 2023 19.64 19.69 19.41 19.69 19.69 181,200
Jul 5, 2023 19.76 19.76 19.57 19.71 19.71 248,000
Jul 3, 2023 19.52 19.60 19.43 19.46 19.46 101,500
Jun 30, 2023 19.42 19.63 19.39 19.49 19.49 189,200
Jun 29, 2023 19.25 19.41 19.19 19.32 19.32 166,200
Jun 28, 2023 19.13 19.35 19.03 19.26 19.26 336,900
Jun 27, 2023 19.46 19.50 19.20 19.23 19.23 245,300
Jun 26, 2023 19.51 19.72 19.51 19.60 19.60 213,800
Jun 23, 2023 19.29 19.53 19.29 19.53 19.53 274,800
Jun 22, 2023 19.82 19.89 19.63 19.70 19.70 286,100
Jun 21, 2023 19.83 20.19 19.83 20.17 20.17 285,300
Jun 20, 2023 19.88 19.88 19.68 19.84 19.84 260,100
Jun 16, 2023 19.85 20.08 19.85 20.03 20.03 195,000
Jun 15, 2023 19.38 19.80 19.38 19.75 19.75 298,800
Jun 14, 2023 19.42 19.48 19.15 19.23 19.23 401,900
Jun 13, 2023 19.28 19.38 19.27 19.28 19.28 402,800
Jun 12, 2023 19.00 19.07 18.86 18.92 18.92 792,100
Jun 9, 2023 19.40 19.53 19.29 19.32 19.32 179,300
Jun 8, 2023 19.53 19.57 19.09 19.43 19.43 860,300
Jun 7, 2023 19.48 19.60 19.46 19.51 19.51 236,700
Jun 6, 2023 19.23 19.46 19.21 19.37 19.37 259,900
Jun 5, 2023 19.55 19.59 19.33 19.33 19.33 167,200
Jun 2, 2023 19.27 19.37 19.17 19.36 19.36 468,300
Jun 1, 2023 18.71 19.15 18.71 19.00 19.00 1,694,900
May 31, 2023 18.71 18.84 18.65 18.67 18.67 337,200
May 30, 2023 18.98 19.00 18.77 18.86 18.86 316,600
May 26, 2023 19.34 19.39 19.26 19.37 19.37 329,000
May 25, 2023 19.22 19.26 19.00 19.15 19.15 480,800
May 24, 2023 19.50 19.57 19.32 19.46 19.46 322,400
May 23, 2023 19.33 19.43 19.28 19.32 19.32 311,600
May 22, 2023 19.18 19.30 19.13 19.24 19.24 287,900
May 19, 2023 19.41 19.44 19.14 19.25 19.25 338,200
May 18, 2023 19.24 19.30 19.16 19.29 19.29 283,500
May 17, 2023 19.32 19.46 19.16 19.43 19.43 313,900
May 16, 2023 19.27 19.36 19.12 19.12 19.12 289,000
May 15, 2023 19.15 19.39 19.15 19.32 19.32 491,200
May 12, 2023 19.17 19.23 18.98 19.03 19.03 391,200
May 11, 2023 19.20 19.27 19.07 19.15 19.15 402,600
May 10, 2023 19.51 19.54 19.34 19.47 19.47 364,300
May 9, 2023 19.39 19.60 19.22 19.58 19.58 709,600
May 8, 2023 19.60 19.63 19.47 19.52 19.52 1,880,800
May 5, 2023 19.15 19.31 19.15 19.26 19.26 418,700
May 4, 2023 18.73 18.99 18.65 18.80 18.80 327,400
May 3, 2023 18.88 18.88 18.67 18.69 18.69 2,066,600
May 2, 2023 19.56 19.56 19.13 19.16 19.16 331,000
May 1, 2023 19.78 19.87 19.60 19.76 19.76 394,000
Apr 28, 2023 19.63 19.95 19.59 19.91 19.91 593,300
Apr 27, 2023 19.63 19.71 19.51 19.63 19.63 772,900
Apr 26, 2023 19.94 20.00 19.59 19.60 19.60 328,100
Apr 25, 2023 20.18 20.20 19.93 20.01 20.01 507,800

Related Tickers