iShares S&P GSCI Commodity-Indexed Trust

GSG
🏛️ usa →
22.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.82 21.82 21.81 21.81 2.2K
09:31 21.81 21.81 21.81 21.81 0.1K
09:32 21.80 21.80 21.80 21.80 1.3K
09:33 21.81 21.81 21.81 21.81 2.0K
09:34 21.81 21.81 21.81 21.81 0.1K
09:35 21.82 21.83 21.82 21.83 1.2K
09:36 21.82 21.82 21.82 21.82 0.7K
09:37 21.81 21.81 21.81 21.81 0.4K
09:39 21.81 21.81 21.81 21.81 0.3K
09:40 21.82 21.82 21.82 21.82 0.6K
09:41 21.84 21.84 21.84 21.84 0.1K
09:42 21.84 21.84 21.84 21.84 1.6K
09:43 21.84 21.84 21.84 21.84 2.0K
09:45 21.82 21.82 21.82 21.82 0.1K
09:46 21.81 21.81 21.80 21.80 2.1K
09:47 21.79 21.79 21.79 21.79 1.0K
09:50 21.78 21.78 21.78 21.78 0.6K
09:51 21.78 21.78 21.78 21.78 0.7K
09:52 21.79 21.79 21.79 21.79 0.8K
09:55 21.77 21.77 21.76 21.76 0.9K
09:57 21.75 21.75 21.75 21.75 0.2K
09:58 21.74 21.74 21.74 21.74 0.4K
10:00 21.77 21.78 21.77 21.78 1.0K
10:01 21.77 21.77 21.75 21.75 1.2K
10:03 21.75 21.77 21.75 21.77 0.4K
10:04 21.77 21.77 21.77 21.77 1.0K
10:05 21.78 21.79 21.78 21.79 0.8K
10:06 21.81 21.81 21.81 21.81 0.2K
10:07 21.81 21.81 21.81 21.81 0.3K
10:09 21.81 21.81 21.81 21.81 0.1K
10:10 21.81 21.81 21.79 21.79 2.2K
10:15 21.77 21.77 21.77 21.77 1.7K
10:17 21.75 21.75 21.75 21.75 0.8K
10:18 21.75 21.75 21.75 21.75 0.1K
10:22 21.75 21.76 21.75 21.76 0.7K
10:23 21.76 21.77 21.76 21.76 3.0K
10:29 21.78 21.78 21.78 21.78 0.3K
10:30 21.77 21.78 21.77 21.78 1.4K
10:31 21.78 21.78 21.78 21.78 0.3K
10:32 21.77 21.77 21.77 21.77 1.4K
10:35 21.74 21.76 21.74 21.76 2.0K
10:36 21.76 21.76 21.76 21.76 1.3K
10:38 21.75 21.75 21.74 21.74 1.8K
10:39 21.74 21.74 21.73 21.73 2.4K
10:41 21.70 21.70 21.70 21.70 0.6K
10:43 21.68 21.68 21.68 21.68 1.5K
10:44 21.69 21.69 21.69 21.69 0.1K
10:45 21.71 21.71 21.71 21.71 0.7K
10:46 21.71 21.71 21.71 21.71 0.5K
10:48 21.71 21.71 21.71 21.71 1.7K
10:49 21.70 21.70 21.69 21.69 1.7K
10:52 21.71 21.71 21.71 21.71 0.9K
10:53 21.71 21.71 21.71 21.71 0.6K
10:56 21.72 21.73 21.72 21.73 0.5K
10:57 21.73 21.73 21.73 21.73 0.4K
10:59 21.73 21.73 21.73 21.73 1.2K
11:00 21.72 21.72 21.72 21.72 0.3K
11:05 21.71 21.71 21.70 21.70 5.4K
11:07 21.70 21.70 21.70 21.70 0.6K
11:08 21.71 21.71 21.71 21.71 0.8K
11:11 21.70 21.70 21.70 21.70 0.8K
11:16 21.71 21.71 21.71 21.71 0.1K
11:19 21.70 21.70 21.70 21.70 1.0K
11:20 21.70 21.70 21.70 21.70 0.1K
11:21 21.70 21.72 21.70 21.72 2.5K
11:22 21.72 21.72 21.72 21.72 0.1K
11:23 21.71 21.71 21.71 21.71 0.2K
11:24 21.70 21.70 21.70 21.70 0.3K
11:26 21.70 21.70 21.70 21.70 0.2K
11:27 21.69 21.69 21.69 21.69 0.5K
11:28 21.69 21.69 21.69 21.69 0.2K
11:30 21.69 21.69 21.69 21.69 0.1K
11:33 21.70 21.70 21.70 21.70 0.3K
11:34 21.70 21.70 21.70 21.70 0.7K
11:35 21.69 21.69 21.69 21.69 0.7K
11:40 21.69 21.69 21.69 21.69 0.5K
11:41 21.70 21.70 21.70 21.70 0.6K
11:42 21.69 21.69 21.69 21.69 1.0K
11:46 21.70 21.70 21.70 21.70 0.3K
11:47 21.71 21.71 21.71 21.71 1.6K
11:52 21.70 21.70 21.70 21.70 0.3K
11:53 21.71 21.71 21.71 21.71 0.6K
11:55 21.70 21.70 21.70 21.70 0.1K
11:56 21.71 21.71 21.71 21.71 0.8K
11:58 21.72 21.73 21.72 21.73 1.2K
11:59 21.74 21.74 21.74 21.74 0.6K
12:01 21.73 21.73 21.73 21.73 0.1K
12:02 21.72 21.72 21.72 21.72 0.1K
12:03 21.71 21.71 21.71 21.71 1.3K
12:06 21.71 21.71 21.71 21.71 0.1K
12:08 21.73 21.73 21.73 21.73 0.9K
12:10 21.72 21.72 21.72 21.72 0.8K
12:11 21.73 21.74 21.73 21.74 3.6K
12:13 21.76 21.76 21.76 21.76 0.8K
12:15 21.76 21.76 21.76 21.76 0.6K
12:19 21.76 21.76 21.76 21.76 0.5K
12:20 21.76 21.76 21.76 21.76 0.7K
12:25 21.77 21.77 21.77 21.77 0.2K
12:30 21.78 21.78 21.78 21.78 0.4K
12:32 21.79 21.79 21.79 21.79 1.7K
12:35 21.80 21.80 21.80 21.80 0.3K
12:36 21.79 21.79 21.79 21.79 1.3K
12:38 21.78 21.78 21.78 21.78 0.2K
12:39 21.80 21.80 21.80 21.79 0.2K
12:43 21.80 21.80 21.80 21.80 0.1K
12:45 21.80 21.80 21.80 21.80 2.4K
12:47 21.78 21.78 21.78 21.78 0.4K
12:49 21.79 21.79 21.79 21.79 0.5K
12:51 21.80 21.80 21.80 21.80 0.2K
12:54 21.81 21.81 21.81 21.81 0.1K
12:55 21.82 21.83 21.82 21.83 0.9K
13:00 21.84 21.84 21.84 21.84 0.2K
13:02 21.84 21.84 21.84 21.84 0.5K
13:05 21.84 21.84 21.84 21.84 1.3K
13:06 21.83 21.83 21.83 21.83 2.3K
13:09 21.82 21.82 21.81 21.81 0.8K
13:10 21.81 21.81 21.81 21.81 1.2K
13:11 21.83 21.84 21.83 21.84 2.9K
13:12 21.85 21.85 21.85 21.85 0.4K
13:15 21.85 21.85 21.85 21.85 2.6K
13:16 21.86 21.86 21.86 21.86 1.3K
13:21 21.86 21.86 21.86 21.86 1.5K
13:30 21.85 21.85 21.85 21.85 0.9K
13:31 21.85 21.85 21.85 21.85 1.6K
13:34 21.83 21.83 21.83 21.83 0.4K
13:38 21.85 21.85 21.85 21.85 0.6K
13:39 21.85 21.86 21.85 21.86 5.6K
13:42 21.87 21.87 21.87 21.87 0.1K
13:44 21.86 21.86 21.86 21.86 0.9K
13:49 21.87 21.87 21.87 21.87 5.0K
13:50 21.87 21.87 21.87 21.87 0.5K
13:52 21.88 21.88 21.88 21.88 1.0K
13:53 21.88 21.88 21.88 21.88 0.1K
13:55 21.88 21.88 21.88 21.88 1.0K
13:58 21.89 21.89 21.89 21.89 0.6K
13:59 21.89 21.89 21.89 21.89 0.1K
14:00 21.89 21.89 21.89 21.89 0.3K
14:01 21.89 21.89 21.89 21.89 0.1K
14:03 21.90 21.90 21.90 21.90 0.7K
14:05 21.89 21.89 21.89 21.89 0.4K
14:06 21.88 21.88 21.88 21.88 0.6K
14:08 21.87 21.87 21.87 21.87 0.4K
14:09 21.88 21.88 21.88 21.88 3.2K
14:10 21.87 21.87 21.86 21.86 0.7K
14:12 21.85 21.85 21.85 21.85 0.5K
14:13 21.86 21.86 21.86 21.86 2.8K
14:14 21.85 21.85 21.85 21.85 0.1K
14:15 21.85 21.85 21.85 21.85 1.4K
14:16 21.86 21.86 21.86 21.86 0.3K
14:18 21.86 21.86 21.86 21.86 0.9K
14:21 21.87 21.87 21.87 21.87 0.8K
14:25 21.87 21.87 21.87 21.87 0.6K
14:26 21.87 21.87 21.87 21.87 0.1K
14:28 21.88 21.88 21.88 21.88 3.3K
14:29 21.88 21.89 21.88 21.89 1.4K
14:33 21.88 21.88 21.87 21.87 0.9K
14:36 21.87 21.87 21.87 21.87 0.6K
14:39 21.87 21.87 21.87 21.87 0.2K
14:42 21.88 21.88 21.88 21.88 0.5K
14:43 21.88 21.88 21.87 21.88 1.3K
14:44 21.88 21.88 21.88 21.88 1.4K
14:47 21.88 21.88 21.88 21.88 1.1K
14:53 21.89 21.89 21.89 21.89 0.1K
14:56 21.89 21.89 21.89 21.89 2.0K
15:01 21.90 21.90 21.90 21.90 0.7K
15:03 21.90 21.90 21.90 21.90 0.3K
15:04 21.89 21.89 21.89 21.89 1.0K
15:05 21.90 21.90 21.90 21.90 0.3K
15:08 21.90 21.90 21.90 21.90 0.6K
15:09 21.90 21.90 21.90 21.90 0.8K
15:21 21.90 21.90 21.90 21.90 0.8K
15:24 21.90 21.90 21.90 21.90 2.2K
15:26 21.90 21.90 21.90 21.90 0.8K
15:27 21.90 21.90 21.90 21.90 1.0K
15:29 21.90 21.90 21.90 21.90 0.8K
15:30 21.90 21.90 21.90 21.90 1.2K
15:31 21.90 21.90 21.90 21.90 0.6K
15:32 21.90 21.90 21.90 21.90 3.0K
15:34 21.90 21.90 21.90 21.90 2.4K
15:35 21.90 21.90 21.90 21.90 0.7K
15:36 21.90 21.90 21.90 21.90 3.4K
15:37 21.90 21.90 21.90 21.90 3.0K
15:38 21.90 21.90 21.90 21.90 1.9K
15:40 21.90 21.90 21.90 21.90 5.9K
15:44 21.90 21.90 21.90 21.90 2.0K
15:45 21.90 21.91 21.90 21.91 4.9K
15:48 21.91 21.91 21.91 21.91 1.9K
15:49 21.91 21.91 21.90 21.91 2.4K
15:50 21.90 21.90 21.90 21.90 1.0K
15:51 21.91 21.91 21.91 21.91 1.2K
15:52 21.91 21.91 21.91 21.91 2.2K
15:53 21.91 21.91 21.91 21.91 1.2K
15:54 21.92 21.92 21.91 21.91 5.1K
15:57 21.92 21.92 21.91 21.91 2.0K
15:58 21.92 21.92 21.92 21.92 2.5K
15:59 21.92 21.92 21.92 21.92 19.5K
16:00 21.92 21.92 21.92 21.92 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available