ISHARES S&P GSCI COMMODITY-IND $31.24

down -0.27


22/5/2013 04:22 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
5/27/2009 28.90 29.00 28.52 28.70 5594
5/26/2009 27.79 28.64 27.68 28.48 5684
5/22/2009 28.24 28.49 28.06 28.44 4015
5/21/2009 27.96 28.33 27.70 28.17 7129
5/20/2009 28.33 28.69 28.21 28.50 5338
5/19/2009 28.02 28.09 27.62 27.96 5765
5/18/2009 27.48 28.04 27.28 27.98 7996
5/15/2009 27.50 27.72 26.89 26.89 4748
5/14/2009 27.53 27.96 27.21 27.79 3822
5/13/2009 28.00 28.18 27.53 27.68 4750
5/12/2009 28.33 28.33 27.50 28.09 7140
5/11/2009 27.82 28.05 27.50 28.05 7441
5/8/2009 27.75 28.12 27.54 28.10 7879
5/7/2009 27.84 27.88 27.00 27.31 8555
5/6/2009 26.78 27.12 26.52 27.10 4988
5/5/2009 26.59 26.71 26.00 26.24 6091
5/4/2009 26.08 26.44 25.92 26.43 4720
4/30/2009 24.77 25.05 24.57 24.79 4133
4/29/2009 24.83 25.04 24.42 24.90 3212
4/28/2009 24.20 24.41 24.14 24.32 3669
4/27/2009 24.13 24.87 23.99 24.40 5098
4/24/2009 24.99 25.25 24.93 25.13 2726
4/23/2009 24.63 24.66 24.27 24.66 2391
4/22/2009 24.36 24.55 24.09 24.27 8833
4/21/2009 24.00 24.74 23.80 24.49 5120
4/20/2009 24.94 24.97 24.21 24.30 5394
4/17/2009 25.91 26.08 25.70 25.84 6103
4/16/2009 25.96 26.14 25.60 26.10 16794
4/15/2009 25.76 25.92 25.40 25.92 2740
4/14/2009 25.92 26.30 25.54 25.60 8048
4/13/2009 25.58 26.27 25.50 25.89 5495
4/9/2009 26.37 26.44 25.78 26.40 5881
4/8/2009 24.99 26.06 24.99 25.51 3249
4/7/2009 25.57 25.76 25.32 25.43 2993
4/6/2009 25.93 26.25 25.54 26.00 2603
4/3/2009 26.16 26.45 25.79 26.24 4851
4/2/2009 26.06 26.33 25.76 26.24 4964
4/1/2009 24.74 24.90 24.46 24.86 3187
3/31/2009 24.93 25.30 24.43 25.18 5645
3/30/2009 25.35 25.35 24.56 24.79 5300
3/27/2009 26.09 26.10 25.77 25.94 2843
3/26/2009 26.75 26.93 26.35 26.70 2346
3/25/2009 26.42 26.82 26.14 26.39 5074
3/24/2009 26.87 26.99 26.43 26.83 5954
3/23/2009 26.43 27.11 26.26 27.09 5667
3/20/2009 25.97 26.44 25.87 26.39 6023
3/19/2009 26.09 29.14 25.67 25.98 13275
3/18/2009 25.02 25.95 24.29 25.27 4724
3/17/2009 24.56 25.22 24.28 25.01 3218
3/16/2009 23.64 24.60 23.55 24.36 3664
3/13/2009 24.37 24.70 24.03 24.05 5816
3/12/2009 23.15 24.39 23.15 24.39 2496
3/11/2009 23.80 24.15 22.95 23.10 2620
3/10/2009 24.71 24.87 23.76 24.10 5311
3/9/2009 24.15 24.86 23.79 24.32 2889
3/6/2009 23.85 24.17 23.52 24.17 2438
3/5/2009 23.89 23.98 23.11 23.68 2048
3/4/2009 23.66 24.29 23.66 24.03 1817
3/3/2009 23.10 24.10 22.41 22.93 2757
3/2/2009 23.15 23.27 22.31 22.48 3859
2/27/2009 23.37 24.14 23.36 24.08 1618
2/26/2009 23.74 24.31 23.74 24.19 1476
2/25/2009 23.04 23.65 22.66 23.56 1922
2/24/2009 22.35 22.86 22.10 22.78 1941
2/23/2009 23.13 23.13 22.00 22.10 1999
2/20/2009 22.07 22.64 21.85 22.40 3603
2/19/2009 22.59 22.80 21.91 22.59 2453
2/18/2009 22.34 22.55 21.97 22.09 3526
2/17/2009 23.28 23.28 22.30 22.34 3544
2/13/2009 24.27 24.49 23.80 24.01 4115
2/12/2009 24.35 24.73 24.00 24.73 2523
2/11/2009 24.96 25.13 24.32 24.53 3323
2/10/2009 26.00 26.16 24.73 25.20 4361
2/9/2009 26.20 26.54 25.45 25.65 3198
2/6/2009 25.66 26.19 25.10 25.77 5479
2/5/2009 25.62 26.02 25.25 25.87 5069
2/4/2009 26.09 26.10 25.33 25.62 5744
2/3/2009 25.50 26.03 25.21 25.85 18232
2/2/2009 25.28 26.11 25.28 25.82 6492
1/30/2009 26.49 26.72 25.61 25.65 3760
1/29/2009 25.70 26.54 25.60 26.42 4843
1/28/2009 25.98 26.60 25.55 26.29 6696
1/27/2009 26.49 26.56 26.02 26.31 7333
1/26/2009 27.10 27.94 26.96 27.05 1742
1/23/2009 25.78 27.28 25.51 26.73 2452
1/22/2009 25.87 26.16 25.29 25.96 1532
1/21/2009 25.88 26.39 25.54 26.14 1988
1/20/2009 26.09 26.55 25.28 25.70 1721
1/16/2009 26.91 27.13 26.42 26.61 1953
1/15/2009 26.70 27.15 26.10 26.13 5744
1/14/2009 27.50 27.53 26.50 27.20 3600
1/13/2009 27.55 27.82 27.01 27.63 2862
1/12/2009 27.98 28.00 27.00 27.03 1975
1/9/2009 28.29 28.65 27.71 28.37 2811
1/8/2009 29.02 29.17 28.00 28.62 2627
1/7/2009 30.93 30.96 28.73 29.02 6279
1/6/2009 31.55 31.67 30.69 31.20 3362
1/5/2009 29.95 30.81 29.69 30.63 2174
1/2/2009 28.40 30.05 28.30 29.61 3310
12/31/2008 26.53 28.85 26.22 28.61 2182
Marketplace
Trading Center