GSG - iShares S&P GSCI Commodity-Indexed Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201915.0715.1715.0215.0515.05153,700
Oct 14, 201915.0815.1415.0215.0915.09167,400
Oct 11, 201915.0815.2815.0815.2615.26216,600
Oct 10, 201915.0315.0414.9415.0115.01218,000
Oct 09, 201915.0515.0714.8914.9214.92127,600
Oct 08, 201914.7414.9114.7314.8414.84325,400
Oct 07, 201914.9515.0314.8414.8814.88100,000
Oct 04, 201914.9114.9514.7914.8814.88218,900
Oct 03, 201914.6514.8214.5614.7914.79415,400
Oct 02, 201914.9714.9714.7114.7814.78272,600
Oct 01, 201915.1015.1014.9114.9814.98163,600
Sep 30, 201915.1315.2015.0015.0515.05660,100
Sep 27, 201915.1615.3515.1415.2115.21230,200
Sep 26, 201915.2815.3515.1515.3215.32267,000
Sep 25, 201915.1915.3315.1615.3315.33264,100
Sep 24, 201915.5415.5515.3515.3615.36514,600
Sep 23, 201915.5815.6415.5115.6215.62186,900
Sep 20, 201915.6415.6615.4915.5715.57114,500
Sep 19, 201915.6215.6715.5415.6015.60156,500
Sep 18, 201915.5115.5915.4315.5015.50286,400
Sep 17, 201916.0316.1115.5215.6015.60689,000
Sep 16, 201915.8116.2615.7816.0716.07261,900
Sep 13, 201915.0815.0915.0215.0515.05237,700
Sep 12, 201914.8315.0414.8015.0315.03220,200
Sep 11, 201915.3215.3615.0315.1115.11574,100
Sep 10, 201915.3115.4215.2615.3015.30723,500
Sep 09, 201915.1715.3215.1715.2815.28359,000
Sep 06, 201914.8715.1314.8415.0615.06230,100
Sep 05, 201915.1415.2615.0115.0415.04312,600
Sep 04, 201914.8715.0914.8715.0515.05381,600
Sep 03, 201914.5214.6514.4814.6314.631,058,700
Aug 30, 201915.0015.0014.7114.8214.823,225,900
Aug 29, 201914.9315.0614.9215.0215.02301,500
Aug 28, 201914.9414.9914.8614.9314.93337,400
Aug 27, 201914.7014.7614.6014.7414.74311,300
Aug 26, 201914.7714.8114.5814.6114.61403,100
Aug 23, 201914.6314.7414.5114.6014.60485,400
Aug 22, 201914.9114.9614.7514.8114.81593,800
Aug 21, 201915.0115.0514.8614.9014.90392,900
Aug 20, 201914.8514.9214.7514.8714.87432,900
Aug 19, 201914.7914.8814.7714.8614.86573,700
Aug 16, 201914.6714.7614.6714.7214.72447,900
Aug 15, 201914.7114.7814.6314.6914.69423,800
Aug 14, 201914.7914.8614.6514.7614.76682,400
Aug 13, 201914.6015.1214.5815.0315.031,024,100
Aug 12, 201914.8814.9014.7114.7414.741,632,600
Aug 09, 201914.8514.9414.8314.8514.85271,200
Aug 08, 201914.6014.7214.5414.6814.68225,100
Aug 07, 201914.5414.5914.3314.5614.56523,200
Aug 06, 201914.9915.0014.7314.7814.78399,700
Aug 05, 201914.7015.0414.7014.9114.91173,200
Aug 02, 201915.2015.2215.0615.0715.07156,400
Aug 01, 201915.4615.4714.8715.0015.00502,400
Jul 31, 201915.7315.7615.5515.5815.58498,800
Jul 30, 201915.5415.6815.5115.6515.65231,500
Jul 29, 201915.5115.5515.4015.5515.55226,100
Jul 26, 201915.4315.5015.4015.4415.4477,500
Jul 25, 201915.5715.6115.4415.4415.44329,500
Jul 24, 201915.6315.7215.4015.4915.49256,700
Jul 23, 201915.4815.6115.4015.5815.58199,600
Jul 22, 201915.4715.5215.4415.4915.49145,700
Jul 19, 201915.4215.5315.3415.5215.52210,200
Jul 18, 201915.5315.5515.2215.3915.39337,300
Jul 17, 201915.7915.7915.5315.5515.55194,200
Jul 16, 201915.9516.0215.5815.7315.73325,800
Jul 15, 201916.1516.1515.9215.9415.94230,500
Jul 12, 201916.0916.1616.0616.1416.14207,800
Jul 11, 201916.1016.1516.0316.1016.10315,200
Jul 10, 201915.9016.1015.8916.0716.07289,100
Jul 09, 201915.5115.6415.4915.6415.64212,200
Jul 08, 201915.6615.7315.5415.5415.54250,400
Jul 05, 201915.5315.6215.5215.6115.61306,300
Jul 03, 201915.4515.5015.3915.4915.49352,100
Jul 02, 201915.6515.6915.2915.3315.33830,700
Jul 01, 201915.9215.9215.6015.7215.72454,000
Jun 28, 201915.9315.9515.6015.6515.654,183,700
Jun 27, 201915.9115.9415.8615.8815.88272,000
Jun 26, 201915.8516.0015.8315.8815.88637,400
Jun 25, 201915.7115.7615.6415.6715.673,311,200
Jun 24, 201915.6215.6615.5015.6415.64177,600
Jun 21, 201915.5815.6315.5515.6015.603,301,600
Jun 20, 201915.4615.5815.4315.5315.53232,200
Jun 19, 201915.0615.2015.0515.1915.19410,300
Jun 18, 201915.0015.2514.9915.1815.18534,200
Jun 17, 201914.9815.0414.9014.9414.94312,200
Jun 14, 201915.0115.0914.9615.0315.03560,800
Jun 13, 201915.0715.0714.8714.9514.95372,700
Jun 12, 201914.9014.9514.7114.7414.74433,300
Jun 11, 201915.0315.1014.9715.0615.06660,600
Jun 10, 201915.0015.1214.9515.0015.00383,900
Jun 07, 201914.9015.1114.8815.0415.04622,300
Jun 06, 201914.7415.0014.6815.0015.00892,300
Jun 05, 201914.9414.9414.5914.7314.73412,300
Jun 04, 201914.9515.0614.8815.0515.05271,200
Jun 03, 201915.1415.1614.8814.9014.90464,200
May 31, 201915.3015.3714.9715.0115.012,581,800
May 30, 201915.8715.8815.5215.5615.56476,200
May 29, 201915.8415.9015.6615.8615.86325,300
May 28, 201915.9815.9915.8715.9015.905,417,100
May 24, 201915.7615.8015.5915.8015.80341,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...