Canada markets close in 4 hours 31 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.28-0.02 (-0.09%)
As of 11:27AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202422.3422.3822.2422.2822.28122,351
Apr 17, 202422.5322.6522.2622.3022.30939,300
Apr 16, 202422.6622.7522.5822.7022.701,029,100
Apr 15, 202422.6622.7822.4922.7422.741,223,100
Apr 12, 202422.9623.0822.6622.6922.69673,900
Apr 11, 202422.6822.7022.5522.6722.67310,900
Apr 10, 202422.7222.7922.5322.7822.78441,100
Apr 09, 202422.8322.8322.6122.6822.68246,100
Apr 08, 202422.8722.9022.6422.8022.80383,900
Apr 05, 202422.8722.9722.7722.8422.84233,600
Apr 04, 202422.5922.8622.5022.7722.77634,100
Apr 03, 202422.6022.6722.5722.6022.60274,900
Apr 02, 202422.3822.4522.2922.4322.43227,400
Apr 01, 202422.1222.3122.0722.2222.22345,200
Mar 28, 202421.9122.1221.9122.0622.06271,300
Mar 27, 202421.7121.8321.7021.8321.83339,800
Mar 26, 202422.0222.0221.7921.8121.81156,800
Mar 25, 202421.8922.0921.8821.9821.98460,500
Mar 22, 202421.9021.9021.7721.8021.80595,400
Mar 21, 202421.9221.9221.7521.8821.88314,700
Mar 20, 202421.8721.9521.7721.9321.93301,800
Mar 19, 202422.0722.1322.0422.1022.10272,800
Mar 18, 202421.9322.1221.9022.1022.10417,300
Mar 15, 202421.7021.8221.6621.8121.81204,200
Mar 14, 202421.6721.7921.6521.7221.72410,300
Mar 13, 202421.4821.6321.4821.6121.61450,500
Mar 12, 202421.2621.3921.2021.2821.28358,000
Mar 11, 202421.1421.3521.0621.3121.31226,100
Mar 08, 202421.2821.2921.1121.1921.19303,200
Mar 07, 202421.2221.4521.2021.3421.34303,700
Mar 06, 202421.3021.4521.2621.2721.27325,700
Mar 05, 202421.1921.2921.0721.1121.11626,900
Mar 04, 202421.4521.4721.2221.2721.27631,700
Mar 01, 202421.2921.4821.2321.3521.353,055,500
Feb 29, 202421.0821.2521.0321.1221.12284,500
Feb 28, 202421.2321.2821.0721.1021.10350,900
Feb 27, 202421.1221.2521.1121.2221.22649,700
Feb 26, 202420.8321.1120.8121.0521.05397,800
Feb 23, 202420.9220.9520.8120.8620.86495,700
Feb 22, 202421.0021.2020.9921.1621.16272,300
Feb 21, 202421.0021.0920.9821.0921.09266,900
Feb 20, 202421.1021.1220.9021.0021.00202,000
Feb 16, 202421.0021.1420.9821.1121.11209,000
Feb 15, 202420.8921.1120.8921.0121.01310,900
Feb 14, 202421.1221.2020.8420.8520.85228,800
Feb 13, 202421.1221.1921.0221.0821.08449,700
Feb 12, 202421.0821.1421.0221.1121.11271,900
Feb 09, 202421.1021.1921.0321.0721.07222,200
Feb 08, 202420.8521.0520.8521.0321.03306,800
Feb 07, 202420.6320.7520.6320.7220.72729,600
Feb 06, 202420.5320.6620.5120.5920.59252,300
Feb 05, 202420.3920.5020.2520.4720.47689,500
Feb 02, 202420.4420.5220.3420.3720.37349,900
Feb 01, 202420.9921.0620.6020.6420.64481,800
Jan 31, 202421.1321.1620.9020.9420.94316,700
Jan 30, 202420.9721.2220.9621.2021.20355,600
Jan 29, 202421.1221.1420.9421.0221.02175,100
Jan 26, 202421.0121.2620.8721.2521.25544,200
Jan 25, 202420.9621.1020.8421.0621.06341,800
Jan 24, 202420.7020.8320.6120.7720.77356,200
Jan 23, 202420.4720.6720.4720.5920.59435,000
Jan 22, 202420.3320.6020.3120.5020.50379,200
Jan 19, 202420.4920.5320.3020.3520.35650,600
Jan 18, 202420.1920.4120.1220.3720.37181,900
Jan 17, 202420.0220.1719.9620.1620.16311,700
Jan 16, 202420.3520.3520.1320.1420.14224,000
Jan 12, 202420.5720.6520.2020.2920.29474,100
Jan 11, 202420.3320.4320.1820.2520.25368,100
Jan 10, 202420.3220.3519.9920.0220.02417,100
Jan 09, 202420.1420.3220.0420.1820.181,353,700
Jan 08, 202419.8419.9819.7419.9519.95322,500
Jan 05, 202420.3220.4220.2320.3320.33389,600
Jan 04, 202420.2120.2619.9720.1920.19848,600
Jan 03, 202420.0520.2720.0120.2520.25781,700
Jan 02, 202420.1920.2019.8119.8519.853,386,800
Dec 29, 202320.2420.2620.0520.0620.06954,400
Dec 28, 202320.3520.4620.1520.1820.18972,500
Dec 27, 202320.6120.6720.4620.4820.48646,500
Dec 26, 202320.6120.7320.3820.6220.621,139,700
Dec 22, 202320.4920.5620.3220.3320.33460,100
Dec 21, 202320.2520.4120.2520.4120.41933,200
Dec 20, 202320.6120.6420.3120.3120.311,098,300
Dec 19, 202320.3120.5320.2920.5220.521,281,400
Dec 18, 202320.4320.5520.2220.3220.32939,100
Dec 15, 202320.0920.1719.9120.1520.15488,300
Dec 14, 202319.9720.1219.9720.0820.08962,300
Dec 13, 202319.4819.6819.4519.6819.68485,300
Dec 12, 202319.5519.5919.4119.4719.47712,800
Dec 11, 202319.8319.9219.7219.8819.88487,400
Dec 08, 202319.8720.0119.8219.9219.92447,100
Dec 07, 202319.7819.8119.5919.7119.711,399,600
Dec 06, 202319.9620.0119.6219.6219.622,086,500
Dec 05, 202320.3820.4720.1820.1820.181,021,200
Dec 04, 202320.3520.5420.2320.3320.331,763,100
Dec 01, 202320.7020.9020.4520.4920.494,727,600
Nov 30, 202321.1921.3020.6620.6820.682,225,800
Nov 29, 202320.9921.1120.7421.0721.071,002,700
Nov 28, 202320.7020.9520.6420.8620.86724,000
Nov 27, 202320.6820.7620.5020.5520.55797,900
Nov 24, 202320.8520.9720.7620.7620.76486,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...