GSG - iShares S&P GSCI Commodity-Indexed Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202014.6814.7114.5914.6714.67493,600
Feb 13, 202014.5714.6414.5314.5814.58433,800
Feb 12, 202014.5414.5814.4614.5714.572,576,000
Feb 11, 202014.3514.3914.2414.3014.302,921,100
Feb 10, 202014.2314.3014.1814.2114.21336,400
Feb 07, 202014.3814.4514.3414.3714.37173,000
Feb 06, 202014.3614.4614.3014.4614.46190,000
Feb 05, 202014.4414.5414.3714.4414.44366,200
Feb 04, 202014.3214.3614.1414.1814.18344,200
Feb 03, 202014.1714.4314.1414.1614.161,887,500
Jan 31, 202014.5114.6114.4114.4914.49909,900
Jan 30, 202014.6114.7114.5114.6814.68599,300
Jan 29, 202014.9314.9314.8114.8314.83215,600
Jan 28, 202014.8314.9814.8114.9214.92260,700
Jan 27, 202014.8814.8914.7414.7914.79310,700
Jan 24, 202015.2415.2515.0815.1515.15633,700
Jan 23, 202015.3915.4315.3015.4115.41243,300
Jan 22, 202015.7015.7015.5515.5815.58268,800
Jan 21, 202015.8315.8815.7915.8115.81165,900
Jan 17, 202015.8815.9315.8315.9115.91257,200
Jan 16, 202015.8415.9115.8315.8515.85368,200
Jan 15, 202015.9215.9215.7715.8715.87264,200
Jan 14, 202015.9616.0015.9215.9515.95309,200
Jan 13, 202016.0116.0115.8315.8615.86296,200
Jan 10, 202016.0516.0715.9816.0216.02207,700
Jan 09, 202016.0316.0815.9216.0316.03259,700
Jan 08, 202016.4416.4515.9816.1516.15835,000
Jan 07, 202016.4316.5016.3816.4616.46255,300
Jan 06, 202016.6116.6116.4816.5116.51280,500
Jan 03, 202016.5416.6116.4216.5116.51429,100
Jan 02, 202016.3916.3916.2016.2916.291,537,500
Dec 31, 201916.2416.3216.1916.2116.211,287,600
Dec 30, 201916.4816.5016.2816.3316.33408,700
Dec 27, 201916.4116.4116.3416.3816.38512,900
Dec 26, 201916.2916.3916.2716.3916.39405,100
Dec 24, 201916.1016.2516.1016.2416.24106,100
Dec 23, 201916.0116.1716.0016.1716.17247,200
Dec 20, 201916.1716.2016.1016.1316.13141,400
Dec 19, 201916.1816.2316.1616.1716.17232,600
Dec 18, 201916.0616.2016.0516.1516.151,411,200
Dec 17, 201915.9716.1815.9716.1516.151,976,400
Dec 16, 201916.0216.0816.0216.0616.06156,100
Dec 13, 201915.8816.0215.8315.8815.88118,700
Dec 12, 201915.7015.8515.6815.8115.81233,300
Dec 11, 201915.6915.7415.5615.6715.67117,000
Dec 10, 201915.6915.7615.6815.7615.76150,700
Dec 09, 201915.6415.7115.6215.6815.68114,600
Dec 06, 201915.5515.8015.5515.7115.71199,100
Dec 05, 201915.6315.6815.5615.5915.59365,300
Dec 04, 201915.5015.6015.4915.5715.57217,800
Dec 03, 201915.2415.3715.1915.2915.29286,000
Dec 02, 201915.3515.3815.2315.2615.26267,800
Nov 29, 201915.4615.4615.2115.2315.23119,900
Nov 27, 201915.6615.6815.5515.6015.6082,500
Nov 26, 201915.6215.6915.5715.6715.67274,800
Nov 25, 201915.5315.6215.4915.6115.61374,400
Nov 22, 201915.6315.6615.5115.5815.58104,700
Nov 21, 201915.4915.6415.4915.6215.62132,500
Nov 20, 201915.3015.4715.2415.4115.41294,400
Nov 19, 201915.2915.3115.1715.2115.21422,800
Nov 18, 201915.5015.5315.3715.3915.39199,300
Nov 15, 201915.4715.6615.4715.6115.6197,000
Nov 14, 201915.6015.6115.4615.5115.51165,600
Nov 13, 201915.4515.5815.4315.5515.55147,200
Nov 12, 201915.5415.5915.4715.5215.52131,600
Nov 11, 201915.4715.6015.4515.5115.51146,300
Nov 08, 201915.4215.6515.3515.6415.64158,100
Nov 07, 201915.6815.7015.5615.5715.57167,200
Nov 06, 201915.7515.8015.5215.5815.58286,100
Nov 05, 201915.7015.7715.6915.7515.75198,200
Nov 04, 201915.6915.7515.6215.6515.65194,400
Nov 01, 201915.3215.5715.3215.5515.55174,700
Oct 31, 201915.2315.2615.1115.1715.17275,000
Oct 30, 201915.4215.4515.3015.3215.32213,200
Oct 29, 201915.3415.5015.3115.4115.41136,300
Oct 28, 201915.5615.5715.4015.4615.46109,900
Oct 25, 201915.4415.5415.3615.5315.53130,100
Oct 24, 201915.3915.5015.3915.4715.47162,400
Oct 23, 201915.1015.4115.1015.3915.39126,600
Oct 22, 201915.2015.2615.1215.1515.15185,200
Oct 21, 201915.0215.1215.0115.0915.09174,100
Oct 18, 201915.2015.2515.0915.1615.16166,100
Oct 17, 201915.0815.2015.0315.2015.20145,800
Oct 16, 201915.0015.1615.0015.1215.12326,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...