$14.71 -0.10 (%) iShS&P GSCI Com Trust Units -

Aug. 29, 2016 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
4/6/201613.3513.5913.3313.55165,112
4/5/201613.2613.3013.1913.28416,763
4/4/201613.4613.5613.2513.29324,372
4/1/201613.5313.5513.4713.51117,346
3/31/201613.7713.9013.7113.79664,469
3/30/201614.0114.0613.7613.77181,690
3/29/201613.7813.8813.7213.88135,408
3/28/201613.9613.9813.8813.98685,636
3/24/201613.8014.0013.7713.99446,276
3/23/201614.1914.2614.0114.04135,962
3/22/201614.2814.4114.2814.40106,579
3/21/201614.3214.4014.2214.37829,438
3/18/201614.4714.5414.2814.31679,040
3/17/201614.3514.4214.1914.385,305,290
3/16/201613.9814.1913.9414.19191,884
3/15/201613.8913.8913.7913.87324,796
3/14/201613.9714.0213.8514.00151,067
3/11/201614.1714.2614.1114.16140,064
3/10/201614.0014.1213.9114.04497,414
3/9/201613.9414.1813.9114.157,435,920
3/8/201614.0514.0513.7613.78364,059
3/7/201613.7614.0813.7314.05318,629
3/4/201613.4413.7013.3713.70195,576
3/3/201613.2313.3813.2113.35191,589
3/2/201613.1913.3713.1213.34213,396
3/1/201613.1513.2913.0713.24381,810
2/29/201613.1113.2213.0713.201,508,370
2/26/201613.2913.3512.9713.03100,484
2/25/201612.9113.1212.7213.05138,919
2/24/201612.6313.0012.6012.9893,543
2/23/201612.9812.9812.7412.8057,242
2/22/201613.0513.1213.0013.06201,931
2/19/201612.8412.8612.6812.81101,169
2/18/201613.1813.1912.9212.93113,845
2/17/201612.7313.1112.7212.99135,977
2/16/201612.8212.8512.5812.63254,258
2/12/201612.5712.7812.4612.72220,579
2/11/201612.2912.4412.2112.43290,383
2/10/201612.3112.5512.3012.33339,447
2/9/201612.6512.7412.3112.43164,120
2/8/201612.9512.9512.7412.80157,353
2/5/201613.0613.1612.9012.99695,087
2/4/201613.4213.4813.1013.14279,874
2/3/201613.0113.2712.7913.26407,195
2/2/201612.7712.8812.7012.78434,824
2/1/201613.2613.2613.0213.08636,692
1/29/201613.4313.5113.2413.482,419,210
1/28/201613.4513.4513.2013.38268,445
1/27/201612.8713.1912.8113.07410,215
1/26/201612.7713.0812.7612.87500,222
1/25/201612.8312.9412.5712.59175,154
1/22/201612.9213.0212.8113.021,624,390
1/21/201612.2812.5912.1712.53784,169
1/20/201612.2712.3212.0312.28408,312
1/19/201612.5612.6312.4112.42312,014
1/15/201612.5912.6712.4512.55127,831
1/14/201612.8112.9412.7312.89175,073
1/13/201612.9713.0812.7612.83862,272
1/12/201613.0813.1412.7612.93143,828
1/11/201613.3313.3412.9512.96265,497
1/8/201613.5113.5113.3613.42552,352
1/7/201613.4213.6813.3713.44236,783
1/6/201613.6913.7813.5513.57234,984
1/5/201614.0714.1113.9613.98137,735
1/4/201614.3714.4814.0414.12359,527
12/31/201514.0414.3814.0414.233,796,510
12/30/201514.1914.1914.0414.111,629,660
12/29/201514.2914.3814.2514.341,328,620
12/28/201514.1214.1614.0414.07855,553
12/24/201514.2814.3314.2414.29106,780
12/23/201514.0914.3014.0414.26657,139
12/22/201513.9014.0013.8713.90499,315
12/21/201513.8814.0213.8413.93347,317
12/18/201514.0014.1913.9513.98978,119
12/17/201514.1014.5013.8613.92411,444
12/16/201514.1914.2114.0014.071,486,520
12/15/201514.2414.4914.2014.251,049,390
12/14/201514.1014.3314.0614.16770,314
12/11/201514.5214.5314.2814.31218,921
12/10/201514.5714.7014.5314.53331,691
12/9/201514.7214.9414.4914.62370,079
12/8/201514.6414.8714.5714.64308,766
12/7/201515.0715.1014.7014.77476,927
12/4/201515.3015.4315.2615.35576,334
12/3/201515.2715.5915.2015.43219,389
12/2/201515.4515.5415.1715.21262,465
12/1/201515.5715.6815.5015.58341,781
11/30/201515.7115.7715.5015.511,153,690
11/27/201515.6315.7615.6015.6380,418
11/25/201515.8115.9115.6515.89205,415
11/24/201515.8616.0015.7815.89313,534
11/23/201515.5415.7815.5115.67173,511
11/20/201515.6215.7915.5515.58132,148
11/19/201515.5815.6415.5715.61146,458
11/18/201515.6815.6815.4415.60187,327
11/17/201515.6415.6715.5215.55189,498
11/16/201515.6415.8015.4715.80239,784
11/13/201515.8615.8615.6415.71172,067
11/12/201515.9716.1415.8815.91374,695
11/11/201516.4416.4416.1216.19101,312
Trading Center