iShares S&P GSCI Commodity-Indexed Trust GSG
NYSEArca
$36.77+0.35 (+0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |