ISHARES S&P GSCI COMMODITY-IND $31.25

down -0.11


24/5/2013 04:24 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
8/10/2010 29.66 29.79 29.33 29.70 5463
8/9/2010 30.02 30.12 29.88 30.05 2447
8/6/2010 30.17 30.45 29.83 30.03 2629
8/5/2010 30.44 30.55 30.29 30.42 7167
8/4/2010 30.41 30.61 30.30 30.51 3824
8/3/2010 30.16 30.36 30.05 30.29 6496
8/2/2010 30.07 30.16 29.73 30.00 11324
7/30/2010 28.79 29.43 28.79 29.39 8870
7/29/2010 28.96 29.24 28.81 29.06 1488
7/28/2010 28.52 28.71 28.32 28.63 1553
7/27/2010 29.02 29.07 28.43 28.55 2984
7/26/2010 29.04 29.05 28.86 28.93 1477
7/23/2010 28.86 29.13 28.86 29.05 1136
7/22/2010 28.76 29.08 28.66 28.97 2577
7/21/2010 28.72 28.84 28.20 28.25 1092
7/20/2010 28.09 28.49 28.06 28.43 1958
7/19/2010 28.54 28.77 28.10 28.25 9654
7/16/2010 28.48 28.48 28.08 28.20 1606
7/15/2010 28.55 28.67 28.13 28.59 1110
7/14/2010 28.42 28.78 28.31 28.57 2965
7/13/2010 28.41 28.61 28.40 28.57 3149
7/12/2010 28.08 28.32 27.92 27.96 4031
7/9/2010 28.05 28.44 28.05 28.40 3548
7/8/2010 27.99 28.32 27.85 28.19 5255
7/7/2010 27.39 27.96 27.29 27.92 1483
7/6/2010 27.42 27.65 26.97 27.29 2125
7/2/2010 27.43 27.43 26.95 27.06 1000
7/1/2010 27.69 27.69 26.94 27.41 3974
6/30/2010 27.82 28.15 27.58 27.79 17570
6/29/2010 27.92 28.04 27.70 27.87 3359
6/28/2010 28.89 28.89 28.50 28.58 14403
6/25/2010 28.56 29.13 28.54 29.11 1368
6/24/2010 28.31 28.44 28.10 28.42 1553
6/23/2010 28.43 28.52 28.01 28.28 2006
6/22/2010 28.88 29.06 28.66 28.69 2205
6/21/2010 29.17 29.50 28.82 28.94 3008
6/18/2010 28.60 28.94 28.53 28.88 1559
6/17/2010 29.08 29.15 28.76 28.77 2904
6/16/2010 28.53 29.13 28.49 29.04 3413
6/15/2010 28.32 28.69 28.26 28.65 1347
6/14/2010 28.18 28.46 28.00 28.18 1570
6/11/2010 27.75 28.04 27.62 27.85 1554
6/10/2010 27.96 28.49 27.90 28.11 3518
6/9/2010 27.59 27.85 27.48 27.50 1821
6/8/2010 27.12 27.19 26.87 27.16 1894
6/7/2010 27.11 27.19 26.76 26.94 2085
6/4/2010 27.42 27.55 26.83 26.98 1587
6/3/2010 27.65 27.88 27.43 27.80 2045
6/2/2010 27.23 27.66 27.20 27.59 2554
6/1/2010 27.44 27.89 27.11 27.19 7160
5/28/2010 27.79 28.15 27.64 27.77 11423
5/27/2010 27.56 27.98 27.37 27.87 9560
5/26/2010 26.76 27.07 26.73 26.86 7391
5/25/2010 26.03 26.54 25.95 26.53 3714
5/24/2010 26.96 27.14 26.80 26.87 2933
5/21/2010 26.55 27.14 26.48 26.95 5323
5/20/2010 26.90 26.99 26.40 26.65 5566
5/19/2010 27.40 27.62 26.90 27.49 6862
5/18/2010 28.36 28.37 27.50 27.65 5556
5/17/2010 28.39 28.52 27.47 27.80 6823
5/14/2010 29.30 29.31 28.45 28.56 3247
5/13/2010 29.77 29.90 29.56 29.60 1758
5/12/2010 29.97 30.30 29.71 29.95 5213
5/11/2010 29.70 29.88 29.54 29.64 7035
5/10/2010 30.03 30.09 29.56 29.77 2995
5/7/2010 29.26 29.55 28.86 29.18 5440
5/6/2010 30.12 30.40 28.77 29.27 6772
5/5/2010 30.24 30.81 30.22 30.48 10773
5/4/2010 31.85 31.87 31.27 31.31 2496
5/3/2010 32.19 32.49 32.15 32.33 3212
4/30/2010 32.19 32.19 31.83 32.14 2670
4/29/2010 31.87 31.99 31.64 31.91 6073
4/28/2010 31.49 31.60 31.20 31.55 2553
4/27/2010 31.78 31.95 31.25 31.29 2556
4/26/2010 32.23 32.30 31.92 31.98 2427
4/23/2010 31.62 32.25 31.61 32.16 1666
4/22/2010 31.35 31.85 31.16 31.77 1731
4/21/2010 31.84 31.95 31.40 31.76 2599
4/20/2010 31.71 31.99 31.67 31.68 1859
4/19/2010 31.49 31.70 31.32 31.62 1793
4/16/2010 32.23 32.41 31.82 31.99 4254
4/15/2010 32.45 32.65 32.33 32.61 8231
4/14/2010 32.12 32.48 31.96 32.45 1557
4/13/2010 31.81 32.09 31.50 31.97 1207
4/12/2010 32.05 32.22 31.78 31.84 2908
4/9/2010 32.09 32.23 31.79 32.01 3420
4/8/2010 31.91 32.05 31.79 32.02 1297
4/7/2010 32.30 32.46 32.04 32.23 2314
4/6/2010 32.29 32.49 32.24 32.32 1272
4/5/2010 31.99 32.42 31.99 32.38 2542
4/1/2010 31.58 31.90 31.53 31.88 4645
3/31/2010 31.42 31.45 31.03 31.16 3367
3/30/2010 31.04 31.23 30.95 31.20 7342
3/29/2010 30.69 31.13 30.36 30.94 11436
3/26/2010 30.43 30.53 30.15 30.27 2545
3/25/2010 30.66 30.67 30.30 30.33 2138
3/24/2010 30.44 30.55 30.30 30.48 3750
3/23/2010 30.84 31.05 30.62 30.75 22787
3/22/2010 30.36 30.97 30.22 30.89 7366
3/19/2010 31.21 31.26 30.71 30.80 2964
Marketplace
Trading Center