ISHARES S&P GSCI COMMODITY-IND $32.02

up +0.03


19/6/2013 04:19 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
6/19/2013 32.00 32.21 31.97 32.02 1053
6/18/2013 31.89 31.99 31.80 31.99 978
6/17/2013 31.74 31.92 31.65 31.92 3670
6/14/2013 31.80 31.90 31.75 31.80 3350
6/13/2013 31.30 31.64 31.28 31.63 1092
6/12/2013 31.43 31.46 31.29 31.37 3392
6/11/2013 31.06 31.27 31.03 31.26 1934
6/10/2013 31.61 31.64 31.38 31.40 2909
6/7/2013 31.37 31.78 31.34 31.71 2693
6/6/2013 31.14 31.53 31.14 31.49 838
6/5/2013 31.45 31.62 31.32 31.35 659
6/4/2013 31.16 31.47 31.01 31.42 527
6/3/2013 31.04 31.27 30.97 31.23 1014
5/31/2013 30.91 31.03 30.73 30.81 5062
5/30/2013 30.95 31.27 30.92 31.18 1832
5/29/2013 31.50 31.56 31.15 31.23 505
5/28/2013 31.64 31.70 31.55 31.58 1054
5/24/2013 31.29 31.30 31.06 31.25 2461
5/23/2013 30.61 31.39 30.59 31.36 3827
5/22/2013 31.26 31.53 31.16 31.24 981
5/21/2013 31.69 31.69 31.38 31.51 2330
5/20/2013 31.58 31.84 31.55 31.71 4986
5/17/2013 31.55 31.67 31.46 31.62 1116
5/16/2013 31.32 31.50 31.25 31.40 1295
5/15/2013 31.04 31.38 30.89 31.38 1792
5/14/2013 31.64 31.64 31.28 31.31 1329
5/13/2013 31.38 31.55 31.32 31.48 2314
5/10/2013 31.34 31.59 31.12 31.59 1523
5/9/2013 31.76 31.83 31.57 31.70 505
5/8/2013 31.57 31.72 31.52 31.71 1340
5/7/2013 31.60 31.70 31.47 31.51 2346
5/6/2013 31.48 31.69 31.43 31.60 685
5/3/2013 31.51 31.68 31.45 31.51 975
5/2/2013 30.85 31.24 30.71 31.24 1743
5/1/2013 30.73 30.81 30.52 30.64 2239
4/30/2013 31.43 31.45 31.18 31.29 8114
4/29/2013 31.23 31.55 31.22 31.53 1200
4/26/2013 31.18 31.29 31.00 31.15 1399
4/25/2013 30.81 31.30 30.81 31.20 778
4/24/2013 30.52 30.80 30.52 30.77 591
4/23/2013 30.32 30.44 30.22 30.42 711
4/22/2013 30.41 30.54 30.24 30.54 1533
4/19/2013 30.36 30.47 30.29 30.40 646
4/18/2013 30.18 30.53 30.00 30.50 1264
4/17/2013 30.26 30.28 29.95 30.05 2368
4/16/2013 30.38 30.55 30.22 30.51 2073
4/15/2013 30.64 30.69 30.28 30.30 3140
4/12/2013 32.04 32.04 30.88 31.13 3293
4/11/2013 31.77 31.79 31.46 31.56 7590
4/10/2013 31.84 31.91 31.70 31.81 785
4/9/2013 31.69 31.96 31.60 31.92 1091
4/8/2013 31.54 31.77 31.50 31.76 1824
4/5/2013 31.61 31.64 31.37 31.59 2994
4/4/2013 31.77 31.98 31.60 31.87 1676
4/3/2013 32.63 32.70 32.00 32.08 1154
4/2/2013 32.67 32.79 32.60 32.72 3666
4/1/2013 32.61 32.94 32.60 32.86 1892
3/28/2013 32.88 32.96 32.62 32.90 6494
3/27/2013 32.74 33.00 32.68 32.99 1375
3/26/2013 32.63 32.81 32.54 32.81 1169
3/25/2013 32.55 32.69 32.36 32.49 1266
3/22/2013 32.33 32.42 32.19 32.40 1476
3/21/2013 32.37 32.45 32.19 32.28 995
3/20/2013 32.44 32.51 32.23 32.48 7142
3/19/2013 32.58 32.61 32.21 32.25 970
3/18/2013 32.47 32.79 32.35 32.63 2251
3/15/2013 32.74 32.82 32.64 32.80 5286
3/14/2013 32.42 32.63 32.42 32.62 1404
3/13/2013 32.65 32.65 32.29 32.35 1158
3/12/2013 32.74 32.81 32.52 32.59 1587
3/11/2013 32.46 32.56 32.33 32.52 1562
3/8/2013 32.44 32.58 32.34 32.55 980
3/7/2013 32.33 32.51 32.31 32.49 2041
3/6/2013 32.37 32.42 32.12 32.22 2315
3/5/2013 32.34 32.51 32.27 32.51 1160
3/4/2013 32.29 32.30 32.03 32.22 2061
3/1/2013 32.35 32.43 32.21 32.43 3387
2/28/2013 32.73 32.87 32.54 32.54 1131
2/27/2013 32.90 33.00 32.73 32.80 979
2/26/2013 33.01 33.07 32.79 32.96 1937
2/25/2013 33.29 33.46 32.96 32.99 1585
2/22/2013 33.14 33.24 33.06 33.20 2044
2/21/2013 33.20 33.22 33.04 33.09 1371
2/20/2013 34.04 34.10 33.42 33.56 5239
2/19/2013 34.03 34.14 33.91 34.14 1237
2/15/2013 34.05 34.24 33.98 34.24 1860
2/14/2013 34.22 34.36 34.22 34.35 790
2/13/2013 34.37 34.40 34.24 34.34 2213
2/12/2013 34.30 34.37 34.22 34.36 3261
2/11/2013 34.11 34.29 33.99 34.28 4083
2/8/2013 34.37 34.45 34.24 34.30 3310
2/7/2013 34.35 34.42 34.10 34.19 1329
2/6/2013 34.14 34.37 34.07 34.36 3092
2/5/2013 34.36 34.40 34.27 34.38 1791
2/4/2013 34.21 34.36 34.11 34.17 3910
2/1/2013 34.29 34.57 34.22 34.36 6695
1/31/2013 34.05 34.29 34.05 34.29 2710
1/30/2013 34.10 34.28 34.06 34.27 978
1/29/2013 33.81 33.98 33.73 33.95 1005
1/28/2013 33.59 33.73 33.41 33.73 1514
Marketplace
Trading Center