Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.93+0.12 (+0.67%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202117.9718.0217.8917.9317.931,383,500
Oct 14, 202117.8017.8317.6817.8117.811,076,500
Oct 13, 202117.5317.6317.4417.6117.611,163,200
Oct 12, 202117.6717.7217.5317.5717.571,512,600
Oct 11, 202117.7017.7317.5917.5917.592,248,100
Oct 08, 202117.5617.6217.4317.5117.511,414,700
Oct 07, 202117.2217.4717.1317.4617.461,482,800
Oct 06, 202117.3717.3717.1817.2117.212,853,300
Oct 05, 202117.4617.6017.4317.5417.541,582,500
Oct 04, 202117.2417.4417.2417.3217.322,131,400
Oct 01, 202116.8717.0516.8117.0317.037,975,800
Sep 30, 202116.6616.9716.6216.8616.862,639,300
Sep 29, 202116.8116.8916.7416.7416.74880,600
Sep 28, 202117.0417.0716.7816.8016.801,898,100
Sep 27, 202116.8716.9416.8616.9316.933,680,100
Sep 24, 202116.5116.6616.4916.6316.63451,700
Sep 23, 202116.3516.5516.3516.5416.54627,100
Sep 22, 202116.2316.3616.1916.2816.28635,200
Sep 21, 202116.0516.0815.8716.0416.04842,400
Sep 20, 202116.1016.1615.9616.0916.091,448,200
Sep 17, 202116.3516.3516.2516.2916.29924,300
Sep 16, 202116.4316.4516.2716.4316.43567,100
Sep 15, 202116.4516.5816.4416.5116.511,084,700
Sep 14, 202116.2316.2416.1016.1716.17934,200
Sep 13, 202116.1516.1716.0716.1416.14489,100
Sep 10, 202116.0816.1016.0216.0416.04840,000
Sep 09, 202115.8716.0515.7915.8315.83645,400
Sep 08, 202116.0416.0815.9416.0016.00986,400
Sep 07, 202115.9415.9815.8115.8415.84889,500
Sep 03, 202116.1116.1616.0416.0616.06414,500
Sep 02, 202116.0616.1616.0416.0516.051,065,700
Sep 01, 202115.7915.9115.7315.8415.845,644,200
Aug 31, 202115.9615.9815.8615.9115.911,658,900
Aug 30, 202116.0016.0415.9216.0316.031,174,400
Aug 27, 202115.9116.0115.9116.0116.01413,000
Aug 26, 202115.7415.8815.7115.7915.79678,700
Aug 25, 202115.7415.8815.6915.8415.84554,900
Aug 24, 202115.5915.7415.5615.7415.741,765,500
Aug 23, 202115.1315.4615.1315.4215.421,422,200
Aug 20, 202115.0215.1114.8914.8914.891,347,100
Aug 19, 202115.1215.2015.0015.1815.183,140,400
Aug 18, 202115.6115.6315.3515.3815.381,460,700
Aug 17, 202115.6715.7415.5415.5815.58827,300
Aug 16, 202115.6715.8015.5715.7415.74969,400
Aug 13, 202115.9315.9715.7815.7815.78631,800
Aug 12, 202115.8615.9815.7415.8815.88733,600
Aug 11, 202115.6715.9015.6215.8615.86648,200
Aug 10, 202115.5815.8115.5815.7715.77778,400
Aug 09, 202115.5015.5215.3715.4915.491,031,400
Aug 06, 202115.9115.9315.7115.7315.73846,600
Aug 05, 202115.7615.9115.7615.8715.87699,600
Aug 04, 202115.8215.9015.7015.7115.71916,700
Aug 03, 202115.8716.0215.8316.0216.02995,100
Aug 02, 202116.2616.3216.0016.1116.112,105,100
Jul 30, 202116.3616.3616.2416.3016.30779,600
Jul 29, 202116.2516.4016.1916.3616.36418,100
Jul 28, 202116.1316.1816.1016.1216.12487,100
Jul 27, 202116.1816.2216.0316.0816.08734,400
Jul 26, 202116.0416.1816.0216.1816.181,181,300
Jul 23, 202116.0716.0816.0016.0516.05910,100
Jul 22, 202115.8816.0515.8216.0016.00781,100
Jul 21, 202115.6515.8715.6515.8215.82779,600
Jul 20, 202115.3015.5015.2015.5015.501,541,400
Jul 19, 202115.6515.6515.1715.2815.282,556,800
Jul 16, 202115.9916.0015.8015.9015.901,497,600
Jul 15, 202115.8916.0115.8615.8615.86940,900
Jul 14, 202116.2216.2515.9015.9715.971,821,600
Jul 13, 202116.0316.2116.0016.1616.161,218,000
Jul 12, 202115.9016.0415.8316.0216.02917,200
Jul 09, 202115.9016.0215.8916.0016.00733,000
Jul 08, 202115.6615.8015.5715.7815.782,039,300
Jul 07, 202115.9315.9415.5715.6915.691,520,700
Jul 06, 202116.2216.2215.7815.9115.911,604,900
Jul 02, 202116.2216.2916.1316.2616.261,496,700
Jul 01, 202116.4116.4316.1516.2116.215,369,200
Jun 30, 202115.9216.1515.8416.0916.091,863,600
Jun 29, 202115.9516.0315.8715.9315.93796,500
Jun 28, 202115.9015.9215.8415.8615.861,319,700
Jun 25, 202115.9015.9215.7315.8915.89911,100
Jun 24, 202115.7215.8715.7015.8715.87915,400
Jun 23, 202115.9115.9915.8315.8315.831,229,900
Jun 22, 202115.7815.8515.7315.7515.751,881,600
Jun 21, 202115.5215.7915.4915.7915.791,437,600
Jun 18, 202115.5015.6515.4615.5715.574,015,800
Jun 17, 202115.7315.7615.3515.4215.422,579,700
Jun 16, 202115.9016.0215.8115.8215.821,975,200
Jun 15, 202115.8815.9315.8315.9315.931,019,500
Jun 14, 202115.8915.9815.8715.9215.921,702,800
Jun 11, 202115.9616.0015.8915.9815.98916,300
Jun 10, 202115.9816.0015.7415.9315.931,283,500
Jun 09, 202115.9515.9715.8315.8915.891,128,400
Jun 08, 202115.7615.9415.7415.9415.94777,200
Jun 07, 202115.8615.8915.7815.7815.78794,000
Jun 04, 202115.8315.8915.7715.8315.831,200,600
Jun 03, 202115.8015.8015.6015.6715.671,386,300
Jun 02, 202115.7915.8015.7015.7815.781,967,300
Jun 01, 202115.7515.8715.6315.7115.715,903,500
May 28, 202115.5015.5515.4215.4615.461,067,300
May 27, 202115.3015.5215.3015.5015.50711,600
May 26, 202115.2015.3015.1215.2615.261,036,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement