iShares S&P GSCI Commodity-Indexed Trust

GSG
🏛️ usa →
23.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.26 23.26 23.26 23.26 0.8K
09:31 23.27 23.27 23.26 23.26 1.4K
09:34 23.26 23.26 23.26 23.26 0.7K
09:37 23.28 23.28 23.28 23.28 1.0K
09:38 23.27 23.27 23.27 23.27 0.1K
09:39 23.28 23.28 23.28 23.28 0.2K
09:46 23.29 23.29 23.29 23.29 0.6K
09:49 23.29 23.29 23.29 23.28 0.1K
09:55 23.29 23.29 23.29 23.29 0.4K
09:57 23.30 23.30 23.30 23.30 3.5K
09:58 23.30 23.30 23.30 23.30 0.1K
10:00 23.30 23.30 23.30 23.30 1.5K
10:01 23.30 23.30 23.30 23.30 0.5K
10:02 23.31 23.31 23.31 23.31 0.4K
10:03 23.32 23.32 23.32 23.32 5.4K
10:09 23.36 23.36 23.36 23.36 0.1K
10:13 23.38 23.38 23.38 23.38 0.4K
10:22 23.38 23.38 23.38 23.38 1.1K
10:28 23.37 23.37 23.37 23.37 0.1K
10:30 23.37 23.37 23.37 23.37 3.2K
10:32 23.39 23.39 23.39 23.39 0.4K
10:35 23.39 23.39 23.39 23.39 0.2K
10:39 23.40 23.40 23.40 23.40 1.8K
10:47 23.41 23.41 23.41 23.41 0.4K
10:49 23.40 23.40 23.40 23.40 0.2K
10:53 23.43 23.43 23.43 23.43 0.4K
10:55 23.43 23.43 23.43 23.43 0.1K
10:56 23.43 23.43 23.43 23.43 0.1K
10:58 23.44 23.44 23.44 23.44 1.0K
11:09 23.45 23.45 23.45 23.45 4.7K
11:10 23.44 23.44 23.44 23.44 1.1K
11:25 23.45 23.45 23.45 23.45 0.2K
11:32 23.45 23.45 23.45 23.45 0.1K
11:36 23.45 23.45 23.45 23.45 0.1K
11:37 23.45 23.45 23.45 23.45 0.2K
11:38 23.46 23.46 23.46 23.45 0.2K
11:41 23.43 23.43 23.43 23.43 0.3K
11:42 23.44 23.44 23.44 23.44 0.2K
11:54 23.43 23.43 23.43 23.43 0.5K
12:13 23.42 23.42 23.41 23.41 0.9K
12:19 23.38 23.38 23.38 23.38 0.1K
12:32 23.38 23.38 23.37 23.37 0.8K
12:40 23.38 23.38 23.38 23.38 0.1K
12:41 23.39 23.39 23.39 23.39 0.1K
12:44 23.38 23.39 23.38 23.39 4.8K
12:49 23.39 23.39 23.39 23.39 0.4K
12:50 23.37 23.37 23.37 23.37 0.4K
12:52 23.37 23.37 23.37 23.37 1.5K
12:53 23.36 23.36 23.36 23.36 0.2K
12:54 23.37 23.37 23.37 23.37 0.6K
12:58 23.36 23.36 23.36 23.36 1.1K
13:02 23.38 23.38 23.37 23.37 0.3K
13:03 23.36 23.36 23.36 23.36 0.1K
13:05 23.35 23.35 23.35 23.35 0.3K
13:09 23.34 23.34 23.34 23.34 1.4K
13:11 23.31 23.31 23.31 23.31 0.2K
13:14 23.31 23.31 23.31 23.31 0.6K
13:16 23.32 23.32 23.32 23.32 3.4K
13:17 23.32 23.32 23.32 23.32 0.5K
13:23 23.33 23.33 23.33 23.33 0.1K
13:26 23.33 23.33 23.33 23.33 0.3K
13:32 23.32 23.32 23.32 23.32 0.5K
13:58 23.34 23.34 23.34 23.34 0.2K
13:59 23.34 23.34 23.34 23.34 0.1K
14:01 23.34 23.34 23.34 23.34 0.4K
14:05 23.33 23.33 23.33 23.33 1.9K
14:34 23.38 23.38 23.38 23.38 0.2K
14:45 23.37 23.37 23.36 23.36 6.7K
14:46 23.35 23.35 23.35 23.35 0.3K
14:47 23.35 23.35 23.35 23.35 0.2K
14:51 23.36 23.36 23.36 23.36 2.3K
14:53 23.36 23.36 23.36 23.36 0.1K
14:56 23.35 23.35 23.35 23.35 1.6K
15:01 23.33 23.33 23.33 23.33 0.3K
15:02 23.33 23.33 23.33 23.33 0.1K
15:05 23.32 23.32 23.32 23.32 1.3K
15:06 23.32 23.32 23.32 23.32 0.2K
15:08 23.32 23.32 23.32 23.32 0.4K
15:09 23.32 23.32 23.32 23.32 2.4K
15:11 23.32 23.32 23.32 23.32 0.3K
15:13 23.33 23.33 23.33 23.33 0.2K
15:18 23.33 23.33 23.33 23.33 2.4K
15:19 23.33 23.33 23.33 23.33 0.8K
15:21 23.33 23.33 23.33 23.33 3.4K
15:22 23.33 23.33 23.33 23.33 0.6K
15:24 23.34 23.34 23.33 23.33 6.6K
15:25 23.34 23.34 23.34 23.34 2.7K
15:26 23.34 23.34 23.34 23.34 0.1K
15:28 23.34 23.34 23.34 23.34 1.1K
15:30 23.33 23.33 23.33 23.33 19.2K
15:32 23.32 23.33 23.32 23.33 0.6K
15:33 23.33 23.33 23.33 23.33 0.3K
15:36 23.33 23.33 23.33 23.33 0.5K
15:39 23.33 23.33 23.33 23.33 3.0K
15:41 23.32 23.32 23.32 23.32 2.9K
15:42 23.32 23.32 23.32 23.32 3.6K
15:46 23.32 23.32 23.32 23.32 1.5K
15:47 23.31 23.31 23.31 23.31 3.9K
15:50 23.31 23.31 23.31 23.31 2.1K
15:51 23.31 23.31 23.31 23.31 3.0K
15:52 23.31 23.31 23.30 23.31 4.1K
15:53 23.31 23.31 23.31 23.31 1.5K
15:54 23.31 23.31 23.31 23.31 2.5K
15:55 23.31 23.31 23.30 23.30 6.5K
15:56 23.30 23.30 23.30 23.30 4.8K
15:57 23.31 23.31 23.31 23.31 1.2K
15:58 23.31 23.31 23.31 23.31 5.2K
15:59 23.31 23.31 23.31 23.31 14.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.26 23.46 23.26 23.31 0.2M
2025-09-25 23.17 23.29 23.08 23.27 0.5M
2025-09-24 23.12 23.19 23.08 23.16 0.1M
2025-09-23 22.85 23.02 22.85 23.00 0.4M
2025-09-22 22.62 22.76 22.57 22.75 0.2M
2025-09-19 22.75 22.86 22.70 22.71 0.1M
2025-09-18 22.96 23.01 22.82 22.88 0.2M
2025-09-17 23.15 23.16 22.93 22.98 0.3M
2025-09-16 23.15 23.27 23.14 23.24 0.4M
2025-09-15 22.92 23.06 22.92 23.03 0.2M
2025-09-12 22.86 22.94 22.75 22.76 0.5M
2025-09-11 22.60 22.75 22.60 22.67 0.3M
2025-09-10 22.72 22.90 22.72 22.86 0.3M
2025-09-09 22.83 22.86 22.68 22.70 0.4M
2025-09-08 22.72 22.74 22.59 22.71 0.2M
2025-09-05 22.63 22.63 22.48 22.55 0.3M
2025-09-04 22.71 22.78 22.66 22.75 0.2M
2025-09-03 23.03 23.04 22.85 22.88 0.5M
2025-09-02 22.91 23.13 22.84 23.12 4.7M
2025-08-29 22.74 22.79 22.70 22.77 0.1M
2025-08-28 22.64 22.76 22.53 22.72 0.1M
2025-08-27 22.50 22.64 22.50 22.59 0.1M
2025-08-26 22.55 22.63 22.47 22.52 0.2M
2025-08-25 22.66 22.78 22.61 22.71 0.3M
2025-08-22 22.42 22.60 22.42 22.57 0.2M
2025-08-21 22.32 22.49 22.29 22.46 0.1M
2025-08-20 22.19 22.32 22.17 22.30 0.1M
2025-08-19 22.04 22.11 22.02 22.06 0.2M
2025-08-18 22.02 22.25 21.97 22.18 0.1M
2025-08-15 22.05 22.18 22.04 22.13 0.3M
2025-08-14 22.12 22.16 22.05 22.15 0.2M
2025-08-13 22.13 22.15 21.93 22.08 0.3M
2025-08-12 22.14 22.20 22.10 22.12 0.3M
2025-08-11 22.25 22.30 22.17 22.25 0.1M
2025-08-08 22.34 22.42 22.13 22.18 0.4M
2025-08-07 22.29 22.34 22.21 22.23 0.1M
2025-08-06 22.48 22.55 22.12 22.19 0.5M
2025-08-05 22.28 22.35 22.23 22.23 0.4M
2025-08-04 22.29 22.50 22.29 22.38 0.4M
2025-08-01 22.83 22.85 22.47 22.51 2.4M
2025-07-31 22.91 22.96 22.74 22.80 0.2M
2025-07-30 22.97 23.13 22.82 23.05 0.5M
2025-07-29 22.71 23.06 22.67 23.00 0.4M
2025-07-28 22.67 22.71 22.58 22.71 0.4M
2025-07-25 22.57 22.60 22.42 22.42 0.1M
2025-07-24 22.61 22.67 22.49 22.63 0.2M
2025-07-23 22.55 22.60 22.46 22.60 0.3M
2025-07-22 22.58 22.63 22.51 22.61 0.5M
2025-07-21 22.64 22.70 22.56 22.67 0.2M
2025-07-18 22.87 22.95 22.67 22.71 0.4M
2025-07-17 22.46 22.65 22.44 22.65 0.1M
2025-07-16 22.32 22.49 22.27 22.48 0.2M
2025-07-15 22.40 22.51 22.38 22.41 0.2M
2025-07-14 22.68 22.68 22.44 22.45 0.3M
2025-07-11 22.52 22.70 22.52 22.68 0.1M
2025-07-10 22.41 22.47 22.33 22.39 0.4M
2025-07-09 22.43 22.61 22.42 22.55 0.5M
2025-07-08 22.46 22.66 22.43 22.55 0.3M
2025-07-07 22.39 22.55 22.35 22.50 0.2M
2025-07-03 22.50 22.57 22.42 22.46 0.1M
2025-07-02 22.20 22.55 22.15 22.53 0.2M
2025-07-01 22.10 22.16 22.05 22.16 3.6M
2025-06-30 22.13 22.13 22.00 22.04 0.3M
2025-06-27 22.10 22.18 22.00 22.10 0.5M
2025-06-26 22.09 22.23 22.05 22.13 0.3M
2025-06-25 22.00 22.20 21.99 22.06 1.1M
2025-06-24 22.18 22.21 21.96 22.11 1.6M
2025-06-23 23.58 23.63 22.68 22.68 2.0M
2025-06-20 23.57 23.65 23.51 23.59 0.9M
2025-06-18 23.59 23.66 23.27 23.52 1.8M
2025-06-17 23.26 23.54 23.23 23.48 1.7M
2025-06-16 22.97 23.05 22.59 22.99 1.1M
2025-06-13 23.01 23.19 22.86 23.04 0.8M
2025-06-12 22.30 22.42 22.25 22.38 0.3M
2025-06-11 22.17 22.42 22.11 22.37 0.3M
2025-06-10 22.06 22.15 21.92 21.98 0.3M
2025-06-09 21.98 22.09 21.91 22.04 0.2M
2025-06-06 21.83 22.01 21.83 21.98 0.3M
2025-06-05 21.84 21.90 21.75 21.76 0.2M
2025-06-04 21.66 21.79 21.53 21.64 0.5M
2025-06-03 21.60 21.75 21.57 21.70 0.3M
2025-06-02 21.70 21.70 21.49 21.60 2.2M
2025-05-30 21.19 21.19 21.03 21.17 0.3M
2025-05-29 21.34 21.34 21.19 21.26 0.2M
2025-05-28 21.52 21.53 21.32 21.33 0.4M
2025-05-27 21.42 21.44 21.28 21.41 0.3M
2025-05-23 21.36 21.58 21.36 21.56 0.1M
2025-05-22 21.41 21.48 21.35 21.39 0.2M
2025-05-21 21.74 21.74 21.54 21.54 0.3M
2025-05-20 21.49 21.66 21.44 21.66 0.1M
2025-05-19 21.43 21.54 21.37 21.46 2.2M
2025-05-16 21.44 21.49 21.35 21.44 0.2M
2025-05-15 21.44 21.47 21.29 21.47 0.3M
2025-05-14 21.70 21.76 21.60 21.60 0.3M
2025-05-13 21.57 21.84 21.57 21.77 0.3M
2025-05-12 21.67 21.72 21.46 21.49 0.2M
2025-05-09 21.31 21.39 21.27 21.35 0.1M
2025-05-08 21.00 21.16 21.00 21.15 0.2M
2025-05-07 21.05 21.07 20.82 20.84 0.2M
2025-05-06 21.12 21.22 21.07 21.08 0.3M
2025-05-05 20.83 20.87 20.71 20.78 0.3M
2025-05-02 21.03 21.03 20.82 20.97 0.7M
2025-05-01 20.76 20.95 20.65 20.88 2.3M
2025-04-30 21.03 21.11 20.74 20.75 0.9M
2025-04-29 21.36 21.39 21.18 21.18 0.3M
2025-04-28 21.54 21.58 21.42 21.51 0.1M
2025-04-25 21.45 21.63 21.45 21.60 0.3M
2025-04-24 21.53 21.59 21.37 21.58 0.6M
2025-04-23 21.51 21.65 21.26 21.40 0.8M
2025-04-22 21.51 21.71 21.50 21.56 0.4M
2025-04-21 21.46 21.49 21.32 21.41 0.3M
2025-04-17 21.46 21.68 21.43 21.59 0.6M
2025-04-16 21.16 21.37 21.16 21.36 0.5M
2025-04-15 21.03 21.11 20.96 21.06 0.3M
2025-04-14 21.17 21.19 20.97 21.12 0.4M
2025-04-11 20.78 21.14 20.78 21.12 0.7M
2025-04-10 20.73 20.80 20.53 20.75 1.0M
2025-04-09 20.02 21.18 19.86 21.14 1.7M
2025-04-08 20.85 20.90 20.12 20.19 1.4M
2025-04-07 20.73 21.35 20.59 20.63 1.8M
2025-04-04 21.01 21.20 20.69 21.03 1.9M
2025-04-03 21.96 22.07 21.92 21.97 1.6M
2025-04-02 22.71 22.92 22.71 22.92 0.5M
2025-04-01 22.80 22.85 22.73 22.77 4.6M
2025-03-31 22.56 22.78 22.46 22.77 0.5M
2025-03-28 22.51 22.51 22.35 22.39 0.7M
2025-03-27 22.39 22.51 22.33 22.50 0.3M
2025-03-26 22.48 22.57 22.44 22.44 0.4M
2025-03-25 22.51 22.56 22.34 22.46 0.3M
2025-03-24 22.39 22.47 22.34 22.44 0.5M
2025-03-21 22.35 22.37 22.29 22.30 0.4M
2025-03-20 22.55 22.55 22.17 22.40 0.3M
2025-03-19 22.18 22.33 22.17 22.31 0.5M
2025-03-18 22.34 22.36 22.13 22.14 0.6M
2025-03-17 22.18 22.28 22.17 22.24 0.5M
2025-03-14 21.96 22.08 21.93 22.07 0.8M
2025-03-13 22.01 22.13 21.95 21.95 1.0M
2025-03-12 22.04 22.13 22.03 22.08 0.2M
2025-03-11 22.08 22.14 21.97 21.99 0.4M
2025-03-10 22.09 22.13 21.86 21.87 0.8M
2025-03-07 22.05 22.19 21.95 22.06 0.7M
2025-03-06 21.87 21.94 21.80 21.84 0.7M
2025-03-05 21.82 21.92 21.68 21.92 0.2M
2025-03-04 21.91 22.05 21.74 22.03 0.7M
2025-03-03 22.22 22.26 21.88 21.97 1.0M
2025-02-28 22.25 22.25 22.12 22.19 0.5M
2025-02-27 22.39 22.45 22.31 22.33 0.5M
2025-02-26 22.30 22.34 22.23 22.30 0.3M
2025-02-25 22.60 22.61 22.30 22.41 0.5M
2025-02-24 22.68 22.71 22.62 22.69 0.4M
2025-02-21 22.97 22.97 22.69 22.70 0.8M
2025-02-20 23.16 23.18 23.09 23.09 0.2M
2025-02-19 23.18 23.20 23.01 23.11 0.3M
2025-02-18 22.88 23.02 22.83 23.01 0.4M
2025-02-14 22.92 22.93 22.70 22.70 0.4M
2025-02-13 22.60 22.80 22.60 22.80 0.5M
2025-02-12 22.81 22.85 22.67 22.67 0.6M
2025-02-11 22.93 22.99 22.90 22.92 0.2M
2025-02-10 22.70 22.84 22.69 22.83 0.4M
2025-02-07 22.57 22.60 22.47 22.50 0.5M
2025-02-06 22.58 22.58 22.37 22.46 0.5M
2025-02-05 22.50 22.60 22.47 22.54 0.4M
2025-02-04 22.33 22.76 22.29 22.67 0.8M
2025-02-03 22.62 22.69 22.49 22.65 3.5M
2025-01-31 22.45 22.56 22.35 22.52 0.6M
2025-01-30 22.57 22.67 22.51 22.57 0.4M
2025-01-29 22.53 22.65 22.48 22.56 0.5M
2025-01-28 22.57 22.58 22.43 22.57 0.1M
2025-01-27 22.61 22.66 22.33 22.47 0.2M
2025-01-24 22.82 22.85 22.70 22.79 0.2M
2025-01-23 22.88 22.94 22.71 22.73 0.6M
2025-01-22 22.83 22.91 22.81 22.82 0.5M
2025-01-21 22.85 22.92 22.80 22.90 0.1M
2025-01-17 23.02 23.15 22.97 23.05 0.1M
2025-01-16 23.18 23.18 22.94 23.13 0.2M
2025-01-15 22.98 23.32 22.98 23.31 0.3M
2025-01-14 22.84 22.88 22.78 22.84 0.5M
2025-01-13 22.86 23.01 22.82 22.90 0.2M
2025-01-10 22.75 22.82 22.48 22.71 0.4M
2025-01-08 22.05 22.12 21.88 21.99 0.2M
2025-01-07 22.07 22.12 22.03 22.07 0.4M
2025-01-06 22.15 22.24 21.94 21.97 2.1M
2025-01-03 21.97 21.97 21.90 21.95 0.2M
2025-01-02 21.98 22.11 21.97 21.99 0.7M