ISHARES S&P GSCI COMMODITY-IND $31.37

down -0.14


22/5/2013 10:22 AM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
8/1/2012 32.66 32.66 32.32 32.46 1556
7/31/2012 32.67 32.80 32.23 32.23 1405
7/30/2012 32.78 32.91 32.61 32.81 626
7/27/2012 32.74 32.84 32.50 32.78 951
7/26/2012 32.64 32.69 32.30 32.36 818
7/25/2012 32.45 32.47 31.94 32.34 1416
7/24/2012 32.25 32.32 31.88 32.20 809
7/23/2012 32.22 32.61 32.14 32.34 4705
7/20/2012 33.09 33.23 32.92 33.19 1163
7/19/2012 33.00 33.37 32.96 33.34 1137
7/18/2012 31.88 32.65 31.88 32.59 2923
7/17/2012 32.26 32.39 31.86 32.09 1387
7/16/2012 31.81 32.10 31.72 32.10 719
7/13/2012 31.42 31.81 31.41 31.59 1110
7/12/2012 30.88 31.37 30.81 31.25 361
7/11/2012 31.07 31.31 30.90 31.24 778
7/10/2012 31.16 31.16 30.69 30.80 1002
7/9/2012 30.90 31.41 30.90 31.18 2121
7/6/2012 30.92 30.95 30.65 30.70 871
7/5/2012 31.42 31.61 31.00 31.43 3192
7/3/2012 31.11 31.40 30.89 31.36 1349
7/2/2012 30.27 30.39 30.01 30.33 824
6/29/2012 29.85 30.59 29.71 30.44 2361
6/28/2012 29.16 29.28 28.76 29.02 1221
6/27/2012 29.31 29.52 29.25 29.35 2677
6/26/2012 28.90 29.13 28.80 29.07 1660
6/25/2012 28.67 28.94 28.60 28.90 1561
6/22/2012 28.56 28.83 28.50 28.81 1953
6/21/2012 28.97 29.01 28.30 28.47 3899
6/20/2012 29.65 29.68 29.05 29.07 1333
6/19/2012 29.82 29.91 29.73 29.83 1022
6/18/2012 29.41 29.64 29.25 29.54 1480
6/15/2012 29.68 29.88 29.52 29.65 1153
6/14/2012 29.31 29.73 29.15 29.73 2123
6/13/2012 29.28 29.68 29.20 29.31 1116
6/12/2012 29.54 29.64 29.40 29.55 1681
6/11/2012 30.05 30.05 29.24 29.27 2989
6/8/2012 29.49 29.99 29.42 29.95 3058
6/7/2012 30.31 30.47 29.74 29.82 2805
6/6/2012 29.82 30.12 29.73 30.02 2461
6/5/2012 29.52 29.62 29.40 29.52 1737
6/4/2012 29.26 29.63 29.12 29.60 5649
6/1/2012 29.50 29.76 29.10 29.32 8207
5/31/2012 30.41 30.44 29.98 30.23 7237
5/30/2012 30.68 30.68 30.33 30.41 1378
5/29/2012 31.42 31.51 31.03 31.09 1253
5/25/2012 31.21 31.32 31.19 31.23 1379
5/24/2012 31.29 31.37 31.06 31.25 1090
5/23/2012 31.26 31.48 30.94 31.19 2310
5/22/2012 31.87 31.95 31.53 31.54 2787
5/21/2012 31.75 32.02 31.73 32.00 1096
5/18/2012 31.73 31.86 31.58 31.59 1459
5/17/2012 31.81 31.99 31.63 31.68 2761
5/16/2012 31.84 32.12 31.76 31.79 4476
5/15/2012 32.03 32.16 31.87 31.87 2010
5/14/2012 31.88 32.03 31.79 31.88 2967
5/11/2012 32.23 32.58 32.23 32.28 2950
5/10/2012 32.81 32.81 32.52 32.52 1731
5/9/2012 32.34 32.66 32.29 32.59 3353
5/8/2012 32.63 32.81 32.34 32.78 5424
5/7/2012 32.84 32.94 32.59 32.90 5890
5/4/2012 33.34 33.43 32.79 33.08 1804
5/3/2012 34.14 34.20 33.77 33.80 1826
5/2/2012 34.57 34.65 34.26 34.32 1210
5/1/2012 34.41 34.85 34.41 34.75 751
4/30/2012 34.48 34.70 34.37 34.66 1780
4/27/2012 34.40 34.64 34.36 34.58 1578
4/26/2012 34.35 34.53 34.33 34.40 1085
4/25/2012 34.17 34.36 33.99 34.29 828
4/24/2012 34.22 34.34 34.00 34.06 3548
4/23/2012 33.89 34.22 33.80 34.17 1504
4/20/2012 34.39 34.52 34.15 34.34 1683
4/19/2012 34.18 34.29 33.97 34.05 2354
4/18/2012 34.19 34.32 33.95 34.13 1610
4/17/2012 34.49 34.57 34.39 34.47 1502
4/16/2012 34.34 34.49 34.16 34.32 3555
4/13/2012 34.72 34.72 34.45 34.56 1907
4/12/2012 34.32 34.85 34.32 34.76 2800
4/11/2012 34.20 34.43 34.11 34.33 1780
4/10/2012 34.47 34.56 33.99 34.02 2269
4/9/2012 34.44 34.63 34.26 34.57 1355
4/5/2012 34.58 34.88 34.50 34.85 1083
4/4/2012 34.77 34.99 34.53 34.75 1654
4/3/2012 35.31 35.44 35.06 35.21 2745
4/2/2012 34.54 35.45 34.53 35.39 5645
3/30/2012 34.75 35.13 34.63 34.78 5260
3/29/2012 35.24 35.32 34.51 34.75 3269
3/28/2012 35.34 35.39 35.18 35.35 1383
3/27/2012 35.89 35.93 35.65 35.73 2014
3/26/2012 35.53 35.91 35.53 35.81 1696
3/23/2012 35.39 36.02 35.35 35.67 1145
3/22/2012 35.18 35.34 35.06 35.28 1030
3/21/2012 35.49 35.82 35.44 35.68 3600
3/20/2012 35.61 35.68 35.43 35.52 1627
3/19/2012 36.01 36.13 35.93 36.07 1637
3/16/2012 35.62 36.00 35.62 36.00 1022
3/15/2012 35.58 35.73 35.25 35.46 1574
3/14/2012 35.78 35.93 35.48 35.64 1532
3/13/2012 35.73 35.99 35.57 35.86 1203
3/12/2012 35.52 35.76 35.40 35.74 1622
Marketplace
Trading Center