GSG - iShares S&P GSCI Commodity-Indexed Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.9415.0214.8915.0115.0171,900
Oct 19, 201714.9514.9914.8514.9314.93568,400
Oct 18, 201715.1215.1214.9915.0615.06120,800
Oct 17, 201715.1115.1414.9815.0815.0890,900
Oct 16, 201715.2015.2015.0715.1015.10175,800
Oct 13, 201715.0115.0314.9415.0215.02140,900
Oct 12, 201714.7914.9014.7814.8614.86140,200
Oct 11, 201714.9014.9314.8214.9314.93123,900
Oct 10, 201714.8314.9014.8114.8814.88135,600
Oct 09, 201714.6814.6914.6114.6414.6456,300
Oct 06, 201714.6914.7114.5914.6314.6385,300
Oct 05, 201714.8114.9614.8114.9014.90114,100
Oct 04, 201714.7714.8014.6914.6914.69136,800
Oct 03, 201714.7614.7614.7114.7314.73104,300
Oct 02, 201714.6814.7614.6614.7314.73409,800
Sep 29, 201714.9714.9814.8914.9014.901,028,500
Sep 28, 201715.0915.1114.9214.9914.99144,000
Sep 27, 201715.0515.0514.9615.0315.03174,700
Sep 26, 201715.0715.0714.9615.0115.01130,600
Sep 25, 201714.9515.1414.9515.1215.12120,800
Sep 22, 201714.8114.9014.8114.9014.9091,000
Sep 21, 201714.8714.8814.7814.8714.8764,000
Sep 20, 201714.8014.9414.8014.9114.91121,300
Sep 19, 201714.8114.8114.6614.7214.72120,100
Sep 18, 201714.7914.7914.6914.7814.7899,800
Sep 15, 201714.7514.8314.7514.7814.78631,800
Sep 14, 201714.7714.8614.6814.7114.71250,900
Sep 13, 201714.5514.7114.5514.7114.71241,400
Sep 12, 201714.5214.5814.4914.5614.56118,300
Sep 11, 201714.4314.5414.3914.5114.51294,900
Sep 08, 201714.6914.7114.4614.4914.49195,600
Sep 07, 201714.7214.7314.6714.7014.701,041,200
Sep 06, 201714.6714.7314.6314.7214.72134,000
Sep 05, 201714.5914.6514.5614.5614.56113,000
Sep 01, 201714.4414.4914.3614.4814.48230,300
Aug 31, 201714.1814.4914.1814.4614.46502,400
Aug 30, 201714.1514.1714.0314.0414.0443,200
Aug 29, 201714.1314.1614.0814.1314.1362,900
Aug 28, 201714.1914.2614.0914.1614.1665,600
Aug 25, 201714.2614.2814.1614.1914.1977,900
Aug 24, 201714.2114.2314.1114.2114.21101,000
Aug 23, 201714.1714.2614.1214.2214.2297,500
Aug 22, 201714.2014.2014.1014.1314.1345,300
Aug 21, 201714.2114.2214.0714.0814.0872,000
Aug 18, 201714.0814.3013.9914.2914.29104,200
Aug 17, 201713.9614.0613.9314.0014.0084,000
Aug 16, 201714.1814.1814.0014.0214.02176,700
Aug 15, 201714.0414.1214.0214.1214.1286,600
Aug 14, 201714.2814.3514.1214.1214.12159,700
Aug 11, 201714.2414.3714.2314.3514.35118,000
Aug 10, 201714.5914.5914.2614.2614.26120,000
Aug 09, 201714.4814.5214.4314.4914.49152,400
Aug 08, 201714.4914.4914.3914.4114.4149,300
Aug 07, 201714.3614.4614.3114.4314.4390,900
Aug 04, 201714.4114.4514.3414.4414.4474,300
Aug 03, 201714.4914.5514.3614.3714.37126,200
Aug 02, 201714.4414.5114.3414.5114.51444,900
Aug 01, 201714.4914.4914.2714.4114.41157,600
Jul 31, 201714.5014.6214.4514.6114.61581,100
Jul 28, 201714.4914.5614.4814.5214.52173,400
Jul 27, 201714.4614.4614.3714.4214.4288,500
Jul 26, 201714.2714.3614.1814.3414.34122,800
Jul 25, 201714.1414.2014.0914.1614.16142,900
Jul 24, 201713.9613.9813.9213.9613.96214,200
Jul 21, 201714.1814.1813.9213.9413.94180,300
Jul 20, 201714.3314.3314.1514.1714.17114,800
Jul 19, 201714.1114.2414.1114.2314.23211,300
Jul 18, 201714.1214.1514.0014.0514.05213,700
Jul 17, 201714.0414.0913.9814.0014.00195,700
Jul 14, 201714.0014.0813.9914.0714.0783,100
Jul 13, 201713.9113.9813.8813.9213.92110,200
Jul 12, 201714.0914.0913.8913.8913.89531,100
Jul 11, 201713.7213.9513.7213.9413.94439,900
Jul 10, 201713.7013.8413.7013.7813.78536,200
Jul 07, 201713.8013.8013.6513.7213.72141,300
Jul 06, 201713.9514.0513.8813.9013.90143,800
Jul 05, 201714.0814.1213.8513.8713.87186,200
Jul 03, 201714.0914.1914.0914.1414.1457,100
Jun 30, 201713.8114.0313.7814.0214.023,831,900
Jun 29, 201713.6913.7813.6613.7013.70190,700
Jun 28, 201713.5313.6213.4613.6213.62208,900
Jun 27, 201713.4913.5713.4313.5013.50465,700
Jun 26, 201713.3013.3913.2113.3613.3688,100
Jun 23, 201713.2713.3113.2113.2913.29422,500
Jun 22, 201713.3113.3213.2113.2113.211,117,800
Jun 21, 201713.4513.4813.1713.1913.191,180,800
Jun 20, 201713.3913.4213.3013.4113.41429,200
Jun 19, 201713.7013.7013.5413.5613.5693,500
Jun 16, 201713.6613.6813.6213.6713.672,886,300
Jun 15, 201713.5513.5913.5113.5813.581,303,000
Jun 14, 201713.8213.8913.5513.5713.571,142,800
Jun 13, 201713.7813.8713.7413.8713.87159,900
Jun 12, 201713.9713.9713.7813.7913.791,300,000
Jun 09, 201713.8313.9413.8313.8713.871,308,400
Jun 08, 201713.8113.9213.8013.8313.831,291,900
Jun 07, 201714.0514.1013.8113.8513.85267,400
Jun 06, 201713.9914.1313.9814.1214.12195,200
Jun 05, 201714.0214.0413.9714.0214.02212,300
Jun 02, 201714.1114.3914.0414.1214.12139,200
Jun 01, 201714.2514.3314.1714.1914.1989,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...