GSG - iShares S&P GSCI Commodity-Indexed Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 23, 201915.8015.8015.5315.6215.62402,000
May 22, 201916.2416.2716.0316.0516.05217,600
May 21, 201916.3816.4016.3016.3416.3489,200
May 20, 201916.3716.4516.3116.3416.34128,600
May 17, 201916.3916.4416.2816.3116.3186,200
May 16, 201916.3716.4716.3616.4416.44169,600
May 15, 201916.0916.2816.0916.2416.24258,700
May 14, 201916.0216.1516.0216.0916.09307,600
May 13, 201916.1816.2015.8515.8615.86138,700
May 10, 201915.9616.0615.9616.0116.01540,400
May 09, 201915.9716.0015.8515.9615.96330,300
May 08, 201915.9816.1115.9616.0416.04139,400
May 07, 201916.0316.0715.9015.9615.96179,200
May 06, 201916.0716.2716.0516.2516.25253,900
May 03, 201916.2116.2916.1716.1716.17276,000
May 02, 201916.2316.2316.0516.1416.14318,900
May 01, 201916.4216.4216.2716.4016.40992,200
Apr 30, 201916.4716.4716.3216.3916.391,529,300
Apr 29, 201916.3516.3916.2816.3516.35379,800
Apr 26, 201916.5016.5016.2316.3116.31841,700
Apr 25, 201916.6916.7116.5716.5916.59536,400
Apr 24, 201916.7816.7916.6816.6916.69622,000
Apr 23, 201916.7616.8216.7416.7916.79259,400
Apr 22, 201916.7316.8316.7216.7616.76346,900
Apr 18, 201916.5516.5516.4616.5516.55167,200
Apr 17, 201916.5816.6016.4816.4916.497,465,000
Apr 16, 201916.5016.5816.4416.5716.57469,100
Apr 15, 201916.5316.5716.4916.5516.55255,700
Apr 12, 201916.6216.6616.5616.6216.62277,300
Apr 11, 201916.6016.6316.4716.5316.53307,100
Apr 10, 201916.5816.6816.5616.6416.64291,300
Apr 09, 201916.5816.5816.4816.5216.52293,300
Apr 08, 201916.5216.6016.5216.6016.60444,400
Apr 05, 201916.3316.4816.3316.4716.47346,000
Apr 04, 201916.3216.4216.2616.3316.33255,200
Apr 03, 201916.3016.3416.2416.3316.331,149,200
Apr 02, 201916.1816.3116.1716.3016.30289,700
Apr 01, 201916.0516.1916.0516.1816.181,046,100
Mar 29, 201916.0716.0815.9315.9515.952,559,900
Mar 28, 201915.7915.9415.7915.9315.93423,400
Mar 27, 201916.0816.0815.8815.9715.97409,400
Mar 26, 201916.1116.1416.0416.0816.08367,200
Mar 25, 201915.9216.0415.8515.9815.98732,200
Mar 22, 201915.9916.0215.8415.9415.94361,100
Mar 21, 201916.1116.1616.0616.1016.10320,900
Mar 20, 201916.0016.1815.9716.1816.18424,500
Mar 19, 201916.0316.0615.9115.9715.97478,200
Mar 18, 201915.9515.9915.8715.9915.99480,400
Mar 15, 201915.7315.9015.7315.8715.87256,000
Mar 14, 201915.8915.9315.8415.8515.85234,700
Mar 13, 201915.7615.8815.7615.8715.87345,300
Mar 12, 201915.7215.7515.6315.6815.68371,200
Mar 11, 201915.6515.6615.5615.6315.63345,400
Mar 08, 201915.3715.5715.2915.5715.57239,100
Mar 07, 201915.6315.6615.5715.6115.61339,700
Mar 06, 201915.6315.6415.5115.5915.59294,000
Mar 05, 201915.7015.7015.5815.6615.66273,500
Mar 04, 201915.6615.7315.5215.6115.61461,400
Mar 01, 201915.7215.7615.4615.5415.54530,000
Feb 28, 201915.7515.7915.6715.7215.72593,800
Feb 27, 201915.6615.7915.6315.7415.74712,100
Feb 26, 201915.5115.6015.5015.5815.58465,500
Feb 25, 201915.6815.6915.4715.5015.50578,700
Feb 22, 201915.9015.9015.8015.8215.82425,500
Feb 21, 201915.8015.8015.7215.7915.79353,900
Feb 20, 201915.5815.8015.5815.7415.74323,400
Feb 19, 201915.5815.6615.5415.6415.64295,200
Feb 15, 201915.5215.6615.4915.6615.66893,000
Feb 14, 201915.2615.3815.2015.3815.38464,700
Feb 13, 201915.2515.3515.2515.3015.30415,900
Feb 12, 201915.2615.2815.1315.1615.16340,000
Feb 11, 201915.0015.0714.9115.0415.04755,400
Feb 08, 201915.1715.1715.0315.1315.13530,200
Feb 07, 201915.2415.2614.9615.0915.091,012,300
Feb 06, 201915.1815.3515.1615.3015.301,071,700
Feb 05, 201915.2515.3615.2215.2715.27656,400
Feb 04, 201915.2415.3815.1215.3715.371,040,000
Feb 01, 201915.2115.4115.2115.4015.401,481,600
Jan 31, 201915.3815.4215.1215.1915.192,975,600
Jan 30, 201915.2715.3515.2115.2715.271,281,000
Jan 29, 201915.0615.2015.0615.1315.131,973,800
Jan 28, 201914.9514.9614.8414.9214.921,408,400
Jan 25, 201915.1515.2415.1115.2215.22515,800
Jan 24, 201915.0715.1715.0515.1415.14458,400
Jan 23, 201915.1915.2014.9715.1015.101,812,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...