iShares GSCI Commodity-Indexed Trust Fund Historical Stock Prices

(ETF)
GSG 
$17.7
*  
0.13
0.74%
Get GSG Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading GSG now


Community Rating:
View:    GSG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.65  18.01  17.5401  17.70 272,751
09/02/2015 17.58 17.67 17.04 17.57 631,672
09/01/2015 17.87 17.9 17.29 17.32 340,331
08/31/2015 17.35 18.34 17.1 18.17 1,147,617
08/28/2015 16.96 17.64 16.915 17.52 198,494
08/27/2015 16.39 16.9303 16.37 16.91 199,529
08/26/2015 16.22 16.23 16.04 16.15 176,155
08/25/2015 16.54 16.54 16.15 16.16 747,399
08/24/2015 15.97 16.38 15.9 16.11 730,287
08/21/2015 16.85 16.85 16.56 16.65 229,649
08/20/2015 17.05 17.12 16.8901 16.91 226,776
08/19/2015 17.3 17.31 16.912 16.95 544,232
08/18/2015 17.24 17.38 17.212 17.31 189,766
08/17/2015 17.43 17.47 17.31 17.35 265,889
08/14/2015 17.51 17.58 17.4 17.41 110,177
08/13/2015 17.59 17.61 17.45 17.52 303,139
08/12/2015 17.76 17.8099 17.54 17.67 135,691
08/11/2015 17.66 17.69 17.52 17.68 859,400
08/10/2015 17.6 18.007 17.6 17.95 158,549
08/07/2015 17.58 17.6399 17.5 17.55 60,192
08/06/2015 17.66 17.7 17.564 17.69 121,424
08/05/2015 17.92 18.02 17.64 17.76 112,106
08/04/2015 17.85 17.94 17.77 17.86 151,828
08/03/2015 17.84 17.9405 17.6874 17.72 221,984
07/31/2015 18.46 18.46 18.08 18.12 536,996
07/30/2015 18.52 18.57 18.3901 18.43 94,687
07/29/2015 18.37 18.62 18.33 18.49 104,761
07/28/2015 18.34 18.53 18.2088 18.38 549,592
07/27/2015 18.37 18.4 18.1701 18.2 105,803
07/24/2015 18.71 18.71 18.52 18.6 80,912
07/23/2015 19 19.06 18.72 18.79 74,048
07/22/2015 19.1 19.21 18.93 18.95 91,116
07/21/2015 19.22 19.3601 19.16 19.28 109,195
07/20/2015 19.3 19.33 19.1655 19.19 98,000
07/17/2015 19.51 19.51 19.32 19.46 95,011
07/16/2015 19.69 19.69 19.47 19.51 120,202
07/15/2015 19.74 19.82 19.52 19.58 111,113
07/14/2015 19.75 19.9796 19.7 19.92 201,638
07/13/2015 19.77 20.0394 19.7 19.88 122,673
07/10/2015 19.97 20.06 19.8388 19.99 116,231
07/09/2015 20 20.09 19.88 19.98 1,629,526
07/08/2015 19.81 19.85 19.52 19.69 115,624
07/07/2015 19.81 19.87 19.291 19.8 197,977
07/06/2015 20.16 20.16 19.73 19.84 194,072
07/02/2015 20.86 21 20.72 20.75 116,325
07/01/2015 20.9 20.96 20.7 20.77 602,094
06/30/2015 20.82 21.21 20.81 21.11 204,436
06/29/2015 20.71 20.83 20.68 20.71 114,661
06/26/2015 20.81 20.99 20.77 20.91 99,788
06/25/2015 20.82 20.87 20.74 20.82 160,831
06/24/2015 21.02 21.17 20.82 20.87 303,025
06/23/2015 20.75 21.11 20.75 21.1 138,297
06/22/2015 20.61 20.81 20.52 20.79 278,513
06/19/2015 20.75 20.77 20.6 20.72 78,327
06/18/2015 21 21.0599 20.9004 20.98 86,195
06/17/2015 21.16 21.25 20.716 20.96 108,182
06/16/2015 20.89 20.95 20.8201 20.95 56,929
06/15/2015 20.85 20.93 20.8 20.87 893,045
06/12/2015 21.14 21.21 21 21.04 84,100
06/11/2015 21.41 21.41 21.22 21.28 90,039
06/10/2015 21.51 21.59 21.3488 21.49 252,705
06/09/2015 21.17 21.32 21.17 21.25 69,519
06/08/2015 20.83 20.8794 20.73 20.82 98,300
06/05/2015 20.5 20.91 20.43 20.88 128,753
06/04/2015 20.88 20.95 20.66 20.75 113,486
06/03/2015 21.3 21.35 20.9703 21.03 128,502
06/02/2015 21.26 21.44 21.199 21.44 81,462
06/01/2015 21.19 21.25 21.01 21.18 102,947
05/29/2015 20.79 21.24 20.79 21.16 1,569,316
05/28/2015 20.58 20.78 20.47 20.77 362,497
05/27/2015 20.72 20.87 20.6 20.64 239,279
05/26/2015 21.13 21.15 20.84 20.93 125,524
05/22/2015 21.38 21.5 21.33 21.38 87,220
05/21/2015 21.5 21.7199 21.48 21.67 139,389
05/20/2015 21.25 21.31 21.196 21.27 159,389
05/19/2015 21.46 21.46 21.12 21.19 169,535
05/18/2015 21.77 21.77 21.59 21.69 127,056
05/15/2015 21.63 21.84 21.52 21.84 101,104
05/14/2015 21.86 21.94 21.71 21.81 346,543
05/13/2015 21.95 22.01 21.73 21.75 215,505
05/12/2015 21.52 21.86 21.48 21.79 117,497
05/11/2015 21.56 21.56 21.38 21.46 89,849
05/08/2015 21.51 21.6 21.3 21.59 119,718
05/07/2015 21.82 21.8403 21.38 21.43 156,265
05/06/2015 22.09 22.34 21.85 21.89 183,630
05/05/2015 21.86 22.0382 21.85 21.9 148,155
05/04/2015 21.53 21.62 21.4601 21.59 268,241
05/01/2015 21.55 21.64 21.41 21.64 421,555
04/30/2015 21.51 21.6757 21.37 21.63 129,716
04/29/2015 21.08 21.57 21.08 21.39 92,066
04/28/2015 21.12 21.2399 21.04 21.12 184,217
04/27/2015 21.18 21.2299 21.01 21.08 145,597
04/24/2015 21.11 21.2 21.02 21.17 121,645
04/23/2015 20.85 21.25 20.84 21.14 144,183
04/22/2015 20.78 20.86 20.66 20.72 140,083
04/21/2015 20.88 20.94 20.65 20.7 105,256
04/20/2015 20.88 21.08 20.79 20.93 191,774
04/17/2015 21.09 21.1999 20.88 21.03 177,048
04/16/2015 20.9 21.25 20.77 21.14 99,908
04/15/2015 20.46 20.99 20.4 20.9 230,542
04/14/2015 20.21 20.39 20.17 20.32 124,338
04/13/2015 20.28 20.3246 20.01 20.11 196,760
04/10/2015 20.04 20.15 20.0205 20.11 250,552
04/09/2015 19.96 20.17 19.85 19.86 351,940
04/08/2015 20.37 20.37 19.7501 19.87 494,802
04/07/2015 20.21 20.5804 20.15 20.52 189,031
04/06/2015 20 20.37 19.8995 20.26 159,942
04/02/2015 19.75 19.89 19.5401 19.8 212,808
04/01/2015 19.6 20.0756 19.51 19.94 350,795
03/31/2015 19.58 19.7299 19.44 19.5 133,987
03/30/2015 19.76 19.86 19.55 19.74 94,068
03/27/2015 20.11 20.11 19.66 19.69 166,738
03/26/2015 20.18 20.375 20.05 20.3 163,490
03/25/2015 19.8 19.99 19.65 19.85 131,902
03/24/2015 19.74 19.7699 19.61 19.65 227,421
03/23/2015 19.61 19.81 19.54 19.8 132,724
03/20/2015 19.51 19.64 19.31 19.51 210,056
03/19/2015 19.24 19.3599 19.1001 19.26 288,282
03/18/2015 18.87 19.71 18.83 19.71 66,075
03/17/2015 19 19.1199 18.87 19.01 147,809
03/16/2015 19.18 19.2499 18.9 19.21 228,280
03/13/2015 19.7 19.7 19.31 19.32 243,549
03/12/2015 20.11 20.1549 19.76 19.86 1,024,289
03/11/2015 20.01 20.5299 19.83 20.07 262,590
03/10/2015 20.1 20.13 19.89 20.01 155,560
03/09/2015 20.39 20.6 20.33 20.36 86,174
03/06/2015 20.57 20.61 20.365 20.44 579,928
03/05/2015 20.78 20.835 20.615 20.69 197,866
03/04/2015 20.76 20.87 20.515 20.82 91,547
03/03/2015 20.77 20.86 20.63 20.78 181,273
03/02/2015 20.71 20.9299 20.5 20.62 122,423
02/27/2015 20.6 21.01 20.6 20.87 340,257
02/26/2015 20.7 20.84 20.46 20.66 1,059,670
02/25/2015 20.52 20.92 20.4 20.89 193,657
02/24/2015 20.6 20.7 20.37 20.4 230,281
02/23/2015 20.47 20.67 20.36 20.44 677,882
02/20/2015 20.92 20.94 20.69 20.72 273,752
02/19/2015 20.45 20.99 20.41 20.85 258,279
02/18/2015 21.02 21.1498 20.81 20.86 154,022
02/17/2015 21.19 21.3415 20.82 21.22 207,220
02/13/2015 21.13 21.24 21.0658 21.18 157,611
02/12/2015 20.56 20.87 20.45 20.75 126,361
02/11/2015 20.33 20.35 20.04 20.29 109,783
02/10/2015 20.93 20.93 20.42 20.58 109,983
02/09/2015 20.91 21.11 20.85 20.96 200,215
02/06/2015 20.65 20.9414 20.59 20.77 132,011
02/05/2015 20.17 20.7 20.17 20.5 227,759
02/04/2015 20.54 20.54 19.9 20.11 262,851
02/03/2015 20.36 21.106 20.35 20.81 364,582
02/02/2015 20.04 20.13 19.7699 20.11 681,322
01/30/2015 19 19.89 18.97 19.7 2,608,796
01/29/2015 19.07 19.07 18.81 19.01 123,685
01/28/2015 19.2 19.2899 18.96 19.01 675,177
01/27/2015 19.11 19.416 19.09 19.32 328,835
01/26/2015 19.17 19.35 19.07 19.11 194,739
01/23/2015 19.27 19.39 19.17 19.19 439,372
01/22/2015 19.54 19.58 19.25 19.37 203,887
01/21/2015 19.5 19.588 19.35 19.48 226,353
01/20/2015 19.44 19.48 19.27 19.34 731,373
01/16/2015 19.54 19.83 19.48 19.82 271,520
01/15/2015 19.96 19.98 19.36 19.38 475,524
01/14/2015 19.29 19.79 19.15 19.73 476,033
01/13/2015 19.39 19.41 19.1 19.37 810,892
01/12/2015 19.81 19.81 19.49 19.52 164,967
01/09/2015 20.19 20.2245 19.892 20.07 270,335
01/08/2015 20.23 20.3453 20.02 20.29 345,939
01/07/2015 20.35 20.4704 20.1001 20.22 317,034
01/06/2015 20.55 20.64 20.23 20.28 382,017
01/05/2015 20.94 20.94 20.62 20.62 213,360
01/02/2015 21.27 21.43 21.14 21.22 337,058
12/31/2014 21.33 21.6 21.22 21.58 3,027,861
12/30/2014 21.62 21.72 21.5 21.57 725,120
12/29/2014 22.02 22.11 21.53 21.62 538,493
12/26/2014 22.75 22.75 21.81 21.94 370,826
12/24/2014 22.17 22.17 21.97 21.99 261,013
12/23/2014 22.11 22.57 22.11 22.45 482,674
12/22/2014 22.46 22.5 22.11 22.12 533,616
12/19/2014 22.37 22.85 22.2 22.78 1,694,802
12/18/2014 22.66 22.68 22.0497 22.18 681,851
12/17/2014 22.14 22.87 22.01 22.36 1,516,504
12/16/2014 22.11 22.4899 22 22.25 631,750
12/15/2014 22.9 22.9 22.34 22.37 352,946
12/12/2014 23 23.0367 22.77 22.82 418,625
12/11/2014 23.24 23.4592 23.14 23.14 1,011,638
12/10/2014 23.64 23.64 23.2 23.42 1,969,452
12/09/2014 23.7 23.97 23.65 23.91 326,467
12/08/2014 24.14 24.14 23.69 23.74 712,034
12/05/2014 24.4 24.51 24.215 24.33 676,469
12/04/2014 24.46 24.58 24.41 24.5 188,350
12/03/2014 24.73 24.81 24.5 24.62 233,040
12/02/2014 25.08 25.11 24.66 24.77 349,737
12/01/2014 25.17 25.42 24.77 25.4 397,716
11/28/2014 25.37 25.43 24.95 25.02 1,337,785
11/26/2014 26.36 26.53 26.29 26.32 1,145,299
11/25/2014 26.84 26.91 26.4032 26.43 383,522
11/24/2014 26.76 26.9799 26.65 26.67 420,491
11/21/2014 26.94 26.99 26.7301 26.98 154,945
11/20/2014 26.55 26.78 26.52 26.73 94,870
11/19/2014 26.61 26.7 26.42 26.42 112,386
11/18/2014 26.57 26.6099 26.42 26.5 192,887
11/17/2014 26.57 26.7591 26.51 26.73 129,643
11/14/2014 26.53 26.81 26.52 26.81 296,350
11/13/2014 26.85 26.88 26.33 26.44 127,923
11/12/2014 27.1 27.2899 26.95 26.99 146,957
11/11/2014 27.05 27.26 26.96 27.18 76,990
11/10/2014 27.67 27.7 27.07 27.16 212,193
11/07/2014 27.31 27.5545 27.31 27.43 203,930
11/06/2014 27.07 27.3 27.04 27.25 212,870
11/05/2014 27.04 27.45 27 27.32 106,598
11/04/2014 27.2 27.21 27 27.11 270,188
11/03/2014 27.72 27.88 27.43 27.48 237,570
10/31/2014 27.51 27.83 27.45 27.83 622,659
10/30/2014 27.89 27.97 27.8 27.85 103,478
10/29/2014 28.01 28.21 27.9908 28.12 217,552
10/28/2014 27.63 27.85 27.56 27.76 105,499
10/27/2014 27.38 27.62 27.31 27.55 86,514
10/24/2014 27.68 27.75 27.5401 27.71 114,893
10/23/2014 27.67 27.93 27.61 27.88 92,229
10/22/2014 27.94 27.96 27.42 27.43 78,788
10/21/2014 27.79 27.88 27.67 27.81 110,939
10/20/2014 27.66 27.75 27.472 27.67 392,444
10/17/2014 27.8 27.88 27.6419 27.85 447,963
10/16/2014 27.26 28.03 27.21 27.69 114,760
10/15/2014 27.65 27.7591 27.32 27.42 127,868
10/14/2014 28.21 28.21 27.65 27.73 265,387
10/13/2014 28.31 28.53 28.26 28.32 211,223
10/10/2014 28.42 28.59 28.1848 28.49 120,918
10/09/2014 28.76 28.84 28.3862 28.45 327,300
10/08/2014 28.95 28.9749 28.7101 28.96 103,182
10/07/2014 29.18 29.27 29.09 29.1 179,232
10/06/2014 29.15 29.44 28.98 29.4 125,527
10/03/2014 29.25 29.2849 28.9601 29.12 129,083
10/02/2014 29.49 29.49 29.01 29.47 117,978
10/01/2014 29.57 29.83 29.3901 29.5 213,551
09/30/2014 30.05 30.05 29.3019 29.59 412,594
09/29/2014 29.8 30.1267 29.8 30.12 99,310
09/26/2014 29.79 29.948 29.77 29.94 59,378
09/25/2014 29.88 29.892 29.6908 29.81 95,817
09/24/2014 29.65 29.9405 29.55 29.91 666,148
09/23/2014 29.71 29.79 29.6312 29.72 380,716
09/22/2014 29.81 29.8261 29.54 29.68 151,619
09/19/2014 29.93 30.02 29.82 29.96 158,970
09/18/2014 30.3 30.3 29.9301 29.94 177,037
09/17/2014 30.48 30.48 30.25 30.29 88,081
09/16/2014 30.26 30.4993 30.15 30.43 88,464
09/15/2014 30 30.1322 29.9201 30.11 93,244
09/12/2014 30.22 30.24 30.02 30.09 140,028
09/11/2014 30.13 30.36 30.0301 30.34 102,323
09/10/2014 30.54 30.54 30.25 30.36 75,043
09/09/2014 30.68 30.7799 30.6 30.66 99,005
09/08/2014 30.66 30.84 30.58 30.83 344,441
09/05/2014 31.07 31.11 30.8 30.98 209,399
09/04/2014 31.22 31.31 31.01 31.12 61,564
09/03/2014 31.12 31.34 30.99 31.25 65,163
09/02/2014 31.14 31.244 30.8101 30.88 151,441
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?