iShares S&P GSCI Commodity-Indexed Trust GSG
NYSEArca
$36,77+0,35 (+0,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $36,42 | +0,94 % | $36,46 | $36,62 | $36,39 | 1,67M |
| 2026-10-09 | $36,08 | -0,17 % | $36,07 | $36,37 | $35,92 | 1,79M |
| 2026-10-08 | $36,14 | +1,40 % | $36,19 | $36,47 | $35,93 | 1,26M |
| 2026-10-07 | $35,64 | -0,39 % | $35,97 | $36,02 | $35,36 | 1,98M |
| 2026-10-06 | $35,78 | +0,93 % | $35,13 | $35,79 | $35,09 | 2,57M |
| 2026-10-05 | $35,45 | -0,78 % | $35,57 | $35,81 | $35,34 | 2,17M |
| 2026-10-02 | $35,73 | -0,86 % | $35,32 | $35,73 | $35,03 | 1,21M |
| 2026-10-01 | $36,04 | +1,32 % | $35,51 | $36,06 | $35,49 | 1,22M |
| 2026-09-30 | $35,57 | +1,31 % | $35,85 | $35,89 | $35,52 | 791,40K |
| 2026-09-29 | $35,11 | -1,63 % | $35,14 | $35,40 | $35,03 | 2,89M |
| 2026-09-28 | $35,69 | -0,56 % | $35,97 | $36,07 | $35,34 | 2,82M |
| 2026-09-25 | $35,89 | -1,62 % | $36,02 | $36,17 | $35,59 | 833,30K |
| 2026-09-24 | $36,48 | +0,91 % | $36,29 | $36,86 | $36,16 | 1,26M |
| 2026-09-23 | $36,15 | +1,46 % | $35,89 | $36,21 | $35,79 | 3,10M |
| 2026-09-22 | $35,63 | -0,70 % | $35,58 | $35,96 | $35,51 | 1,16M |
| 2026-09-21 | $35,88 | -1,18 % | $35,93 | $35,99 | $35,64 | 3,00M |
| 2026-09-18 | $36,31 | -0,41 % | $36,07 | $36,66 | $36,07 | 1,07M |
| 2026-09-17 | $36,46 | -0,44 % | $36,38 | $36,65 | $36,35 | 1,33M |
| 2026-09-16 | $36,62 | -1,43 % | $37,16 | $37,16 | $36,47 | 1,26M |
| 2026-09-15 | $37,15 | +1,78 % | $36,76 | $37,30 | $36,76 | 899,60K |
| 2026-09-14 | $36,50 | +0,08 % | $36,80 | $37,07 | $36,30 | 1,43M |
| 2026-09-11 | $36,47 | -1,27 % | $36,32 | $36,54 | $36,24 | 2,97M |
| 2026-09-10 | $36,94 | +2,93 % | $36,39 | $36,99 | $36,23 | 1,40M |
| 2026-09-09 | $35,89 | +1,44 % | $35,74 | $35,94 | $35,68 | 1,48M |
| 2026-09-08 | $35,38 | +1,58 % | $35,25 | $35,40 | $35,04 | 1,79M |
| 2026-09-04 | $34,83 | -0,37 % | $34,64 | $34,89 | $34,34 | 1,66M |
| 2026-09-03 | $34,96 | +0,20 % | $34,93 | $35,15 | $34,84 | 2,99M |
| 2026-09-02 | $34,89 | +0,11 % | $34,75 | $35,02 | $34,60 | 2,17M |
| 2026-09-01 | $34,85 | +2,41 % | $34,27 | $34,91 | $34,26 | 2,38M |
| 2026-08-31 | $34,03 | +1,92 % | $33,94 | $34,04 | $33,83 | 546,60K |
| 2026-08-28 | $33,39 | -0,06 % | $33,35 | $33,50 | $33,25 | 1,57M |
| 2026-08-27 | $33,41 | +1,21 % | $33,09 | $33,54 | $33,05 | 1,98M |
| 2026-08-26 | $33,01 | +0,58 % | $32,72 | $33,25 | $32,68 | 1,61M |
| 2026-08-25 | $32,82 | -1,82 % | $32,93 | $33,16 | $32,82 | 827,70K |
| 2026-08-24 | $33,43 | -1,27 % | $33,86 | $33,86 | $33,40 | 209,30K |
| 2026-08-21 | $33,86 | +0,62 % | $33,87 | $34,01 | $33,76 | 295,10K |
| 2026-08-20 | $33,65 | +1,08 % | $33,62 | $33,73 | $33,50 | 285,20K |
| 2026-08-19 | $33,29 | +0,70 % | $33,27 | $33,52 | $33,23 | 239,60K |
| 2026-08-18 | $33,06 | -0,06 % | $32,10 | $33,24 | $32,10 | 241,80K |
| 2026-08-17 | $33,08 | +1,88 % | $32,69 | $33,12 | $32,64 | 243,40K |
| 2026-08-14 | $32,47 | +0,81 % | $32,16 | $32,53 | $32,12 | 116,10K |
| 2026-08-13 | $32,21 | -1,26 % | $32,28 | $32,46 | $32,05 | 388,70K |
| 2026-08-12 | $32,62 | +0,31 % | $32,49 | $32,67 | $32,45 | 293,50K |
| 2026-08-11 | $32,52 | +0,62 % | $32,15 | $32,55 | $32,14 | 304,20K |
| 2026-08-10 | $32,32 | +3,96 % | $31,81 | $32,38 | $31,81 | 423,00K |
| 2026-08-07 | $31,09 | +0,06 % | $31,04 | $31,39 | $31,04 | 279,40K |
| 2026-08-06 | $31,07 | +1,67 % | $30,75 | $31,19 | $30,74 | 793,30K |
| 2026-08-05 | $30,56 | +0,36 % | $30,62 | $30,70 | $30,41 | 346,30K |
| 2026-08-04 | $30,45 | -2,34 % | $30,51 | $30,62 | $30,34 | 804,20K |
| 2026-08-03 | $31,18 | -2,68 % | $31,15 | $31,31 | $30,99 | 808,90K |
| 2026-07-31 | $32,04 | +0,28 % | $32,19 | $32,26 | $31,92 | 331,70K |
| 2026-07-30 | $31,95 | -0,56 % | $31,88 | $32,06 | $31,87 | 602,40K |
| 2026-07-29 | $32,13 | +3,35 % | $31,94 | $32,23 | $31,93 | 524,30K |
| 2026-07-28 | $31,09 | -1,27 % | $31,32 | $31,47 | $30,90 | 731,60K |
| 2026-07-27 | $31,49 | -3,91 % | $31,97 | $31,97 | $31,49 | 648,50K |
| 2026-07-24 | $32,77 | -1,12 % | $32,84 | $32,87 | $32,51 | 657,00K |
| 2026-07-23 | $33,14 | +2,13 % | $33,09 | $33,47 | $33,05 | 540,80K |
| 2026-07-22 | $32,45 | +0,90 % | $32,40 | $32,61 | $32,36 | 282,30K |
| 2026-07-21 | $32,16 | +1,68 % | $32,07 | $32,16 | $31,92 | 498,00K |
| 2026-07-20 | $31,63 | +0,73 % | $31,48 | $31,77 | $31,40 | 363,40K |
| 2026-07-17 | $31,40 | +1,65 % | $31,23 | $31,51 | $31,15 | 328,90K |
| 2026-07-16 | $30,89 | -0,93 % | $31,16 | $31,16 | $30,79 | 253,10K |
| 2026-07-15 | $31,18 | +0,58 % | $31,13 | $31,22 | $30,76 | 437,50K |
| 2026-07-14 | $31,00 | +1,57 % | $31,04 | $31,09 | $30,68 | 682,10K |
| 2026-07-13 | $30,52 | +3,60 % | $29,85 | $30,61 | $29,82 | 475,10K |
| 2026-07-10 | $29,46 | -0,27 % | $29,54 | $29,71 | $29,32 | 604,90K |
| 2026-07-09 | $29,54 | -1,40 % | $29,82 | $29,84 | $29,45 | 386,80K |
| 2026-07-08 | $29,96 | +2,32 % | $29,77 | $30,23 | $29,59 | 656,90K |
| 2026-07-07 | $29,28 | +1,35 % | $28,89 | $29,38 | $28,89 | 637,30K |
| 2026-07-06 | $28,89 | +1,83 % | $28,74 | $28,90 | $28,69 | 628,40K |
| 2026-07-02 | $28,37 | +0,14 % | $28,29 | $28,42 | $28,21 | 1,56M |
| 2026-07-01 | $28,33 | -0,94 % | $28,45 | $28,58 | $28,29 | 450,40K |
| 2026-06-30 | $28,60 | +0,56 % | $28,68 | $28,71 | $28,46 | 611,90K |
| 2026-06-29 | $28,44 | +0,18 % | $28,45 | $28,55 | $28,34 | 749,40K |
| 2026-06-26 | $28,39 | -1,70 % | $28,46 | $28,49 | $28,27 | 510,00K |
| 2026-06-25 | $28,88 | +2,30 % | $28,35 | $28,93 | $28,35 | 556,90K |
| 2026-06-24 | $28,23 | -2,49 % | $28,26 | $28,46 | $28,21 | 600,70K |
| 2026-06-23 | $28,95 | -1,03 % | $28,86 | $28,99 | $28,79 | 572,00K |
| 2026-06-22 | $29,25 | -0,95 % | $29,34 | $29,38 | $29,12 | 567,60K |
| 2026-06-18 | $29,53 | +0,24 % | $29,32 | $29,57 | $29,01 | 2,44M |
| 2026-06-17 | $29,46 | -0,67 % | $29,70 | $30,29 | $29,46 | 896,00K |
| 2026-06-16 | $29,66 | -1,56 % | $29,60 | $29,77 | $29,44 | 291,20K |
| 2026-06-15 | $30,13 | -1,47 % | $30,02 | $30,15 | $29,96 | 508,60K |
| 2026-06-12 | $30,58 | -1,23 % | $30,73 | $31,03 | $30,55 | 991,20K |
| 2026-06-11 | $30,96 | -1,59 % | $31,40 | $31,64 | $30,85 | 1,04M |
| 2026-06-10 | $31,46 | +0,70 % | $31,34 | $31,74 | $31,34 | 1,11M |
| 2026-06-09 | $31,24 | -1,61 % | $31,48 | $31,48 | $30,90 | 1,17M |
| 2026-06-08 | $31,75 | +0,51 % | $31,83 | $31,99 | $31,74 | 424,00K |
| 2026-06-05 | $31,59 | -2,47 % | $32,04 | $32,04 | $31,57 | 1,04M |
| 2026-06-04 | $32,39 | -1,49 % | $32,38 | $32,41 | $32,18 | 283,90K |