Singapore markets open in 8 hours 6 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.80-1.58 (-6.76%)
As of 12:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202222.7622.7821.7921.8021.802,834,136
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 202226.1326.1625.7426.0026.002,070,200
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 202225.5825.9625.5025.9225.921,056,900
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
22 Mar 202223.7523.8323.4523.6523.652,450,800
21 Mar 202223.3723.8223.3123.8223.822,669,900
18 Mar 202222.5822.7122.3922.7022.702,640,400
17 Mar 202222.2822.6322.1922.5022.503,156,900
16 Mar 202221.7221.8521.1521.2921.294,506,000
15 Mar 202221.3521.7421.1421.4621.466,201,600
14 Mar 202222.4322.4421.9722.1022.106,604,500
11 Mar 202222.5623.1622.5623.0023.004,773,500
10 Mar 202223.5623.7622.5222.5822.585,531,300
09 Mar 202224.3624.5022.4523.0823.0810,203,700
08 Mar 202225.6926.0824.7025.8525.8510,898,400
07 Mar 202224.5925.2324.4124.9124.9111,178,900
04 Mar 202224.0024.4523.5224.2624.267,995,700
03 Mar 202223.1223.6422.9923.2323.237,273,600
02 Mar 202222.9023.3422.4123.1923.199,799,200
01 Mar 202221.6622.2421.5822.0722.078,994,000
28 Feb 202220.7020.8920.6020.8120.814,746,300
25 Feb 202220.2520.3519.9520.2320.234,850,700
24 Feb 202221.3921.4320.3120.5820.588,074,600
23 Feb 202220.2020.4820.1920.2820.283,075,200
22 Feb 202220.3320.3620.0820.1720.175,461,900
18 Feb 202219.6319.9519.5719.8419.842,295,200
17 Feb 202219.7019.8419.6519.7719.771,847,500
16 Feb 202219.8720.0819.6219.6319.633,901,400
15 Feb 202219.6919.7019.5219.7019.703,845,900
14 Feb 202219.7720.1519.7220.0620.064,074,000
11 Feb 202219.5920.0219.5719.9319.932,826,600
10 Feb 202219.5819.8419.4619.5019.503,135,300
09 Feb 202219.4619.6319.4419.6319.632,420,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...