Singapore markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.12-0.45 (-1.99%)
At close: 04:00PM EDT
22.17 +0.05 (+0.23%)
After hours: 07:27PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202221.7722.2121.7322.1222.121,194,300
12 Aug 202222.5222.6522.3522.5722.571,438,300
11 Aug 202222.5322.8122.3922.6622.66925,600
10 Aug 202221.9322.3321.6422.2222.221,539,300
09 Aug 202221.9722.0921.7521.8921.891,117,200
08 Aug 202221.4321.7421.4121.6921.693,016,900
05 Aug 202221.2821.8521.2521.4721.471,522,600
04 Aug 202221.6221.7821.4221.5621.561,822,500
03 Aug 202222.2222.3121.6821.8521.85980,200
02 Aug 202222.2322.4422.0322.0522.051,436,000
01 Aug 202222.2222.3622.0322.2522.251,394,300
29 Jul 202223.0623.4222.8922.9322.931,531,700
28 Jul 202223.0023.0422.6522.7922.79801,800
27 Jul 202222.5822.9122.3822.8622.861,029,500
26 Jul 202222.7422.7822.2822.3322.33848,900
25 Jul 202222.1922.3622.0422.3122.31927,200
22 Jul 202222.0922.3621.8921.9221.92506,600
21 Jul 202221.9922.2621.9422.1722.171,069,900
20 Jul 202222.5022.6722.3622.6022.60897,600
19 Jul 202222.1922.6322.1722.6022.604,419,500
18 Jul 202222.5222.6822.4422.4822.481,067,100
15 Jul 202221.8422.0021.6321.8921.891,148,500
14 Jul 202221.3121.6720.9821.6221.621,427,600
13 Jul 202221.6822.0621.5821.7321.731,269,500
12 Jul 202222.1522.2521.5621.5821.582,953,700
11 Jul 202222.8122.8922.5322.7622.76963,000
08 Jul 202222.6422.8522.3822.7722.77869,400
07 Jul 202222.2622.6722.2522.4022.403,230,600
06 Jul 202221.7121.8521.2521.5421.543,126,900
05 Jul 202222.7622.7821.6821.8521.855,412,200
01 Jul 202223.5023.5523.1823.3823.383,760,100
30 Jun 202223.6023.6423.0523.1023.102,938,800
29 Jun 202224.4524.5523.7923.7923.791,472,700
28 Jun 202224.0424.2723.9624.2324.231,151,100
27 Jun 202223.8324.0923.5723.9423.942,017,400
24 Jun 202223.6323.9923.5023.8323.831,154,300
23 Jun 202224.0624.1223.4323.4723.471,941,400
22 Jun 202223.6124.2623.5424.0124.011,849,400
21 Jun 202224.6924.9024.4524.4824.481,473,200
17 Jun 202225.1625.2224.2624.5024.502,101,000
16 Jun 202225.1525.5324.9425.4125.411,944,400
15 Jun 202225.3125.5525.0825.2525.251,690,800
14 Jun 202225.8225.9025.0725.3025.303,242,100
13 Jun 202225.8326.0425.3225.7725.773,239,200
10 Jun 202226.1326.1625.7426.0026.002,071,500
09 Jun 202226.1026.3726.0526.2826.281,755,000
08 Jun 202226.1526.4926.0826.3426.342,601,400
07 Jun 202225.8626.1425.7426.1326.131,312,500
06 Jun 202226.0026.0725.8525.9425.94985,800
03 Jun 202225.5825.9625.5025.9225.921,057,300
02 Jun 202225.4125.6925.1825.6825.682,134,400
01 Jun 202225.4125.5225.1825.1925.193,184,300
31 May 202225.7925.8124.9025.0425.042,994,300
27 May 202224.9425.2724.9025.2525.251,512,600
26 May 202224.6725.1624.6724.9924.992,500,300
25 May 202224.5524.6324.3924.6324.63935,100
24 May 202224.4924.6124.3324.4924.491,093,500
23 May 202224.3824.6324.2824.5824.581,009,000
20 May 202224.3624.4924.1624.4224.421,068,400
19 May 202223.7324.4123.7024.3024.302,520,500
18 May 202224.5724.5723.8423.9323.931,867,300
17 May 202224.7824.9124.4224.4624.461,383,600
16 May 202224.2824.7924.2624.7524.751,701,100
13 May 202224.0024.1923.8324.1724.171,039,000
12 May 202223.4923.7723.3723.7323.731,679,600
11 May 202223.5023.7323.4823.5823.581,161,800
10 May 202223.2023.3122.7622.8522.852,533,200
09 May 202223.8023.8222.9322.9722.975,486,900
06 May 202224.3924.5224.0924.3724.374,399,900
05 May 202224.6824.7024.0924.3324.332,397,300
04 May 202224.2224.4723.9924.4324.432,434,100
03 May 202223.8024.0023.4823.5623.561,929,300
02 May 202223.3924.0623.2124.0624.062,385,400
29 Apr 202224.0624.2123.6523.6823.682,407,600
28 Apr 202223.5923.9323.4423.8923.892,176,000
27 Apr 202223.2523.6823.2123.6023.601,570,200
26 Apr 202223.2323.5522.9723.4323.432,132,500
25 Apr 202222.5923.1222.4623.0823.084,673,400
22 Apr 202223.5723.6623.3423.3523.352,470,300
21 Apr 202223.8423.9723.5723.7623.762,196,800
20 Apr 202223.7223.7823.3223.7223.721,485,300
19 Apr 202223.8623.8723.5123.6423.641,851,800
18 Apr 202224.3924.7624.3424.4524.452,037,900
14 Apr 202223.6124.2023.5324.0624.061,717,600
13 Apr 202223.3523.7623.1223.7623.762,966,700
12 Apr 202222.8123.2122.8123.1123.111,998,200
11 Apr 202222.2622.4122.1222.2622.263,195,100
08 Apr 202222.3322.6822.2622.6222.621,630,100
07 Apr 202222.3922.5121.9622.3622.361,867,100
06 Apr 202223.0723.1622.2322.4222.423,266,000
05 Apr 202223.2923.4122.7322.7722.772,948,200
04 Apr 202223.0923.2222.8523.1423.143,271,200
01 Apr 202222.6322.8322.5322.6122.612,727,000
31 Mar 202223.0223.2722.5622.6522.653,844,900
30 Mar 202223.5423.6923.3523.4223.422,666,700
29 Mar 202222.3823.1022.2823.0523.053,282,100
28 Mar 202223.4623.7022.9022.9722.973,352,700
25 Mar 202224.0024.5023.9124.3824.382,045,200
24 Mar 202224.5624.5824.0824.1924.195,127,900
23 Mar 202224.2924.6024.2724.4924.492,060,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...