iShares GSCI Commodity-Indexed Trust Fund Historical Stock Prices

(ETF)
GSG 
$26.43
*  
0.24
0.9%
Get GSG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading GSG now


Community Rating:
View:    GSG Pre-Market
 
 
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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.90  26.91  26.4032  26.43 383,522
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
08/29/2014 31.33 31.5 31.24 31.5 996,769
08/28/2014 31.28 31.29 31.1254 31.23 32,124
08/27/2014 31.2 31.2 31 31.15 69,818
08/26/2014 31.15 31.2014 31.0001 31.1 53,872
08/25/2014 30.98 31.07 30.91 31.03 36,829
08/22/2014 31.06 31.09 30.91 31.02 66,860
08/21/2014 30.95 31.09 30.8301 31.08 76,242
08/20/2014 30.92 30.947 30.8 30.94 102,644
08/19/2014 30.95 30.95 30.7897 30.82 71,703
08/18/2014 30.92 30.92 30.8154 30.92 72,623
08/15/2014 31.13 31.268 30.96 31.2 181,196
08/14/2014 31.42 31.42 30.94 31 112,829
08/13/2014 31.5 31.57 31.3 31.51 54,021
08/12/2014 31.63 31.63 31.38 31.42 72,775
08/11/2014 31.79 31.8899 31.71 31.78 57,674
08/08/2014 31.87 31.87 31.625 31.65 144,338
08/07/2014 31.81 31.86 31.67 31.85 171,425
08/06/2014 31.78 31.88 31.7301 31.76 73,494
08/05/2014 31.77 31.8199 31.58 31.68 120,515
08/04/2014 31.7 31.91 31.7 31.9 978,960
08/01/2014 31.8 31.82 31.59 31.65 2,645,749
07/31/2014 32.13 32.14 31.88 32 1,431,449
07/30/2014 32.47 32.51 32.11 32.16 127,936
07/29/2014 32.39 32.45 32.27 32.44 53,871
07/28/2014 32.51 32.63 32.42 32.53 69,282
07/25/2014 32.45 32.69 32.3601 32.66 48,451
07/24/2014 32.77 32.94 32.45 32.48 58,631
07/23/2014 32.61 32.69 32.5206 32.65 82,837
07/22/2014 32.71 32.71 32.47 32.49 213,380
07/21/2014 32.49 32.67 32.47 32.66 62,568
07/18/2014 32.6 32.6699 32.436 32.51 204,512
07/17/2014 32.63 32.68 32.44 32.65 133,978
07/16/2014 32.47 32.574 32.46 32.49 66,491
07/15/2014 32.38 32.41 32.17 32.39 752,670
07/14/2014 32.55 32.64 32.45 32.64 692,037
07/11/2014 32.75 32.78 32.44 32.51 88,258
07/10/2014 32.85 32.98 32.7801 32.95 74,066
07/09/2014 33.01 33.06 32.82 32.89 274,100
07/08/2014 33.28 33.3732 33.09 33.19 222,502
07/07/2014 33.41 33.49 33.27 33.33 464,320
07/03/2014 33.55 33.6 33.5 33.54 581,862
07/02/2014 33.73 33.8 33.58 33.6 235,422
07/01/2014 33.88 33.94 33.73 33.84 3,242,880
06/30/2014 34.02 34.04 33.7901 33.92 790,650
06/27/2014 34.1 34.2001 34.05 34.12 81,929
06/26/2014 34.17 34.17 34.02 34.11 478,023
06/25/2014 34.13 34.25 34.0418 34.21 57,845
06/24/2014 34.16 34.282 34.07 34.22 88,726
06/23/2014 34.3 34.3 34.09 34.17 142,093
06/20/2014 34.23 34.33 34.2 34.31 138,432
06/19/2014 34.08 34.3 34.08 34.26 53,357
06/18/2014 34.01 34.06 33.95 34.05 96,125
06/17/2014 33.89 34.05 33.86 33.95 46,507
06/16/2014 33.97 33.99 33.86 33.92 70,280
06/13/2014 33.81 33.94 33.79 33.87 67,631
06/12/2014 33.62 33.9 33.5001 33.89 67,319
06/11/2014 33.23 33.2765 33.15 33.22 181,527
06/10/2014 33.3 33.35 33.07 33.25 83,774
06/09/2014 33.19 33.31 33.17 33.25 155,471
06/06/2014 33 33.11 32.92 33.09 119,551
06/05/2014 32.83 33.06 32.7601 33.06 284,679
06/04/2014 33.01 33.0937 32.86 32.9 92,058
06/03/2014 32.98 33.03 32.9 33.03 529,639
06/02/2014 33 33.02 32.88 32.97 6,031,287
05/30/2014 33.15 33.15 33.0313 33.13 702,903
05/29/2014 33.3268 33.43 33.2701 33.43 683,236
05/28/2014 33.35 33.412 33.27 33.34 198,665
05/27/2014 33.37 33.52 33.3518 33.41 392,347
05/23/2014 33.56 33.6 33.4901 33.6 97,433
05/22/2014 33.65 33.68 33.4862 33.54 222,377
05/21/2014 33.5 33.66 33.44 33.58 75,130
05/20/2014 33.32 33.47 33.26 33.47 56,392
05/19/2014 33.4 33.51 33.35 33.37 46,896
05/16/2014 33.38 33.3999 33.29 33.39 128,186
05/15/2014 33.38 33.4 33.27 33.33 148,508
05/14/2014 33.41 33.49 33.38 33.43 165,038
05/13/2014 33.2 33.4 33.13 33.39 402,684
05/12/2014 33.13 33.17 33.08 33.16 72,704
05/09/2014 33.18 33.2265 32.97 33 377,467
05/08/2014 33.09 33.18 33.075 33.16 142,425
05/07/2014 33.09 33.29 33.04 33.23 847,219
05/06/2014 33.19 33.21 33.07 33.08 282,376
05/05/2014 33.14 33.16 33.018 33.1 172,034
05/02/2014 33.24 33.28 33.0904 33.25 627,106
05/01/2014 33.04 33.26 32.92 33.23 4,559,309
04/30/2014 33.14 33.31 33.1 33.3 918,273
04/29/2014 33.48 33.58 33.42 33.49 36,354
04/28/2014 33.46 33.49 33.25 33.33 145,083
04/25/2014 33.5 33.53 33.4016 33.46 44,155
04/24/2014 33.61 33.705 33.55 33.67 152,481
04/23/2014 33.51 33.52 33.358 33.41 182,803
04/22/2014 33.52 33.52 33.3225 33.48 97,970
04/21/2014 33.62 33.65 33.54 33.59 98,941
04/17/2014 33.54 33.73 33.5 33.69 47,565
04/16/2014 33.68 33.73 33.51 33.59 56,187
04/15/2014 33.3 33.56 33.13 33.51 99,658
04/14/2014 34 34 33.27 33.45 106,417
04/11/2014 33.19 33.34 33.1001 33.14 228,020
04/10/2014 33.16 33.2199 33.13 33.19 48,795
04/09/2014 33.14 33.3 33.06 33.23 54,485
04/08/2014 32.73 33.1 32.6901 33.05 39,907
04/07/2014 32.61 32.8 32.46 32.67 106,001
04/04/2014 32.81 32.82 32.68 32.8 66,921
04/03/2014 32.43 32.7 32.3025 32.65 290,262
04/02/2014 32.45 32.4575 32.21 32.36 85,890
04/01/2014 32.82 32.8499 32.45 32.48 226,907
03/31/2014 32.86 32.97 32.66 32.97 188,204
03/28/2014 32.93 33.1 32.93 32.98 298,305
03/27/2014 32.82 33 32.82 32.93 66,933
03/26/2014 32.65 32.7038 32.51 32.64 933,202
03/25/2014 32.61 32.79 32.55 32.62 93,809
03/24/2014 32.7 32.73 32.51 32.55 104,493
03/21/2014 32.54 32.7097 32.5 32.57 68,615
03/20/2014 32.44 32.592 32.33 32.48 90,581
03/19/2014 32.48 32.65 32.45 32.55 126,381
03/18/2014 32.35 32.65 32.35 32.63 104,482
03/17/2014 32.5 32.61 32.338 32.38 85,410
03/14/2014 32.54 32.745 32.54 32.71 120,972
03/13/2014 32.53 32.59 32.4302 32.47 405,762
03/12/2014 32.5 32.67 32.44 32.67 97,642
03/11/2014 32.79 32.9399 32.73 32.78 46,282
03/10/2014 32.85 32.96 32.78 32.89 132,552
03/07/2014 33.06 33.17 33.043 33.16 62,569
03/06/2014 32.81 33.11 32.7701 33.11 234,591
03/05/2014 33.2 33.2 32.85 32.89 137,207
03/04/2014 33.28 33.31 33.15 33.27 195,479
03/03/2014 33.49 33.7 33.41 33.55 396,660
02/28/2014 32.76 33.04 32.76 32.99 490,113
02/27/2014 32.81 32.97 32.78 32.85 127,408
02/26/2014 32.88 33.0699 32.87 32.99 195,921
02/25/2014 32.98 33.06 32.85 32.99 69,429
02/24/2014 33.1 33.25 33.0001 33.18 411,195
02/21/2014 33.1 33.16 32.86 33.03 141,113
02/20/2014 33.02 33.22 32.98 33.22 127,253
02/19/2014 32.98 33.2 32.98 33.12 176,702
02/18/2014 32.71 33.05 32.67 32.98 105,156
02/14/2014 32.34 32.5 32.23 32.49 234,841
02/13/2014 32.16 32.39 32.16 32.38 127,152
02/12/2014 32.36 32.44 32.1701 32.22 70,362
02/11/2014 31.96 32.192 31.92 32.16 122,885
02/10/2014 32.14 32.15 31.97 32.04 133,938
02/07/2014 31.82 32.22 31.82 32.21 165,397
02/06/2014 31.88 31.96 31.65 31.79 113,159
02/05/2014 31.65 31.68 31.525 31.63 79,086
02/04/2014 31.51 31.6199 31.47 31.56 235,626
02/03/2014 31.39 31.5004 31.26 31.44 236,322
01/31/2014 31.52 31.64 31.39 31.48 362,862
01/30/2014 31.79 31.85 31.64 31.72 86,394
01/29/2014 31.46 31.79 31.46 31.71 213,783
01/28/2014 31.47 31.65 31.47 31.65 80,327
01/27/2014 31.57 31.61 31.2701 31.42 208,831
01/24/2014 31.57 31.72 31.4501 31.69 93,969
01/23/2014 31.63 31.68 31.47 31.57 312,084
01/22/2014 31.42 31.62 31.3454 31.62 192,225
01/21/2014 31.33 31.41 31.186 31.26 96,898
01/17/2014 31.09 31.24 31.07 31.12 328,654
01/16/2014 31.21 31.24 31.04 31.06 367,720
01/15/2014 30.98 31.2636 30.9301 31.15 116,773
01/14/2014 30.93 31.0094 30.85 30.93 484,689
01/13/2014 30.89 31.01 30.84 30.9 195,638
01/10/2014 30.88 31.05 30.7464 31.05 175,710
01/09/2014 30.97 30.979 30.5901 30.85 597,802
01/08/2014 31.23 31.23 30.94 31 265,156
01/07/2014 31.21 31.35 31.2 31.26 262,512
01/06/2014 31.25 31.31 31.104 31.25 198,063
01/03/2014 31.35 31.41 31.12 31.23 417,072
01/02/2014 31.9 31.92 31.36 31.36 5,169,354
12/31/2013 32.18 32.25 32.07 32.19 287,619
12/30/2013 32.53 32.53 32.26 32.3 282,093
12/27/2013 32.66 32.72 32.5101 32.52 152,521
12/26/2013 32.36 32.5649 32.264 32.46 85,076
12/24/2013 32.39 32.48 32.32 32.47 209,262
12/23/2013 32.31 32.399 32.24 32.36 265,547
12/20/2013 32.14 32.4 32.14 32.39 516,173
12/19/2013 31.55 32.1999 31.55 32.05 184,739
12/18/2013 31.78 32 31.78 31.88 141,591
12/17/2013 31.72 31.8999 31.72 31.75 84,466
12/16/2013 31.76 32.08 31.6 31.87 418,995
12/13/2013 31.73 31.8 31.5 31.74 362,817
12/12/2013 31.94 31.991 31.8 31.8 125,793
12/11/2013 31.96 32.1 31.91 32.06 81,115
12/10/2013 32.13 32.149 31.97 32.12 176,467
12/09/2013 32.2 32.2 31.93 31.96 93,241
12/06/2013 32.07 32.22 32.06 32.22 99,430
12/05/2013 32.03 32.23 32.03 32.09 194,001
12/04/2013 32.06 32.29 32.04 32.15 347,460
12/03/2013 31.77 32.119 31.77 32.05 156,412
12/02/2013 31.63 31.9 31.59 31.77 115,486
11/29/2013 31.69 31.83 31.63 31.76 206,187
11/27/2013 31.63 31.689 31.48 31.63 49,235
11/26/2013 31.73 31.77 31.58 31.72 126,381
11/25/2013 31.51 31.79 31.38 31.69 154,127
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?