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 22.01 22.01 22.00 22.00 5.5K
09:31 22.01 22.01 22.01 22.01 0.1K
09:32 22.02 22.02 22.02 22.02 0.4K
09:33 22.03 22.03 22.02 22.02 0.4K
09:34 22.02 22.02 22.02 22.02 2.0K
09:36 22.02 22.03 22.02 22.03 4.2K
09:37 22.02 22.02 22.01 22.02 279.0K
09:38 22.03 22.03 22.03 22.03 0.1K
09:40 22.04 22.04 22.04 22.04 2.6K
09:46 22.05 22.05 22.05 22.05 0.1K
09:47 22.05 22.05 22.05 22.05 0.7K
09:50 22.04 22.04 22.04 22.04 0.8K
09:57 22.04 22.04 22.04 22.04 0.5K
10:01 22.03 22.03 22.03 22.03 0.4K
10:02 22.02 22.02 22.02 22.02 0.7K
10:03 22.01 22.01 22.01 22.01 0.2K
10:04 22.02 22.03 22.02 22.03 40.0K
10:05 22.04 22.05 22.04 22.05 4.0K
10:06 22.06 22.06 22.06 22.06 2.7K
10:08 22.06 22.06 22.06 22.06 2.1K
10:09 22.06 22.06 22.06 22.06 0.1K
10:10 22.06 22.06 22.05 22.05 1.4K
10:11 22.04 22.04 22.04 22.04 1.8K
10:14 22.05 22.05 22.05 22.05 0.2K
10:19 22.05 22.05 22.05 22.05 1.9K
10:20 22.04 22.04 22.04 22.04 9.0K
10:21 22.04 22.04 22.04 22.04 0.7K
10:22 22.05 22.05 22.05 22.05 3.6K
10:23 22.05 22.05 22.05 22.05 0.1K
10:24 22.06 22.06 22.06 22.06 0.1K
10:25 22.06 22.07 22.06 22.07 0.9K
10:27 22.07 22.07 22.07 22.07 1.8K
10:28 22.07 22.07 22.06 22.06 0.2K
10:30 22.06 22.09 22.06 22.09 5.1K
10:31 22.10 22.10 22.10 22.10 0.6K
10:32 22.09 22.09 22.09 22.09 0.1K
10:34 22.09 22.09 22.09 22.09 0.6K
10:35 22.09 22.10 22.09 22.10 8.8K
10:36 22.09 22.09 22.09 22.09 2.3K
10:38 22.10 22.10 22.10 22.10 0.4K
10:39 22.11 22.11 22.11 22.11 0.8K
10:40 22.11 22.11 22.11 22.11 1.8K
10:42 22.11 22.11 22.11 22.11 0.5K
10:43 22.11 22.11 22.11 22.11 0.7K
10:44 22.11 22.11 22.11 22.11 0.5K
10:45 22.11 22.12 22.11 22.12 0.4K
10:49 22.12 22.12 22.12 22.12 1.3K
10:52 22.13 22.13 22.13 22.13 1.6K
10:53 22.13 22.13 22.13 22.13 2.6K
10:54 22.12 22.12 22.12 22.12 0.6K
10:55 22.11 22.11 22.11 22.11 2.7K
10:56 22.11 22.11 22.11 22.11 3.1K
11:00 22.12 22.12 22.12 22.12 0.4K
11:01 22.12 22.12 22.12 22.12 0.4K
11:02 22.12 22.12 22.12 22.12 1.2K
11:06 22.11 22.11 22.11 22.11 0.1K
11:07 22.10 22.10 22.10 22.10 0.8K
11:08 22.09 22.09 22.09 22.09 0.1K
11:09 22.09 22.09 22.09 22.09 1.0K
11:13 22.11 22.11 22.11 22.11 1.9K
11:20 22.10 22.10 22.10 22.10 0.3K
11:26 22.10 22.10 22.10 22.10 0.4K
11:27 22.10 22.10 22.10 22.10 0.3K
11:28 22.10 22.10 22.10 22.10 0.3K
11:29 22.09 22.09 22.09 22.09 0.3K
11:31 22.10 22.10 22.10 22.10 0.6K
11:32 22.11 22.11 22.11 22.11 0.1K
11:35 22.12 22.12 22.12 22.12 0.7K
11:38 22.11 22.11 22.11 22.11 0.1K
11:39 22.11 22.11 22.11 22.11 1.1K
11:41 22.09 22.09 22.09 22.09 0.3K
11:42 22.08 22.08 22.08 22.08 0.4K
11:43 22.08 22.08 22.08 22.08 4.0K
11:45 22.07 22.07 22.04 22.04 5.9K
11:46 22.03 22.03 21.99 22.02 14.0K
11:47 22.02 22.02 22.02 22.02 1.1K
11:48 22.03 22.05 22.03 22.05 1.3K
11:49 22.06 22.06 22.06 22.06 0.8K
11:50 22.06 22.06 22.06 22.06 0.3K
11:51 22.06 22.06 22.05 22.05 1.2K
11:52 22.05 22.05 22.05 22.05 0.3K
11:55 22.08 22.08 22.07 22.07 9.2K
11:56 22.07 22.09 22.07 22.09 1.4K
11:57 22.08 22.08 22.08 22.08 0.3K
11:58 22.07 22.07 22.06 22.06 0.4K
11:59 22.06 22.06 22.06 22.06 0.6K
12:05 22.07 22.08 22.07 22.08 1.1K
12:08 22.09 22.10 22.09 22.10 0.3K
12:09 22.10 22.10 22.10 22.10 0.7K
12:11 22.11 22.11 22.09 22.09 0.7K
12:12 22.10 22.10 22.10 22.10 1.4K
12:13 22.10 22.10 22.10 22.10 0.4K
12:15 22.09 22.09 22.09 22.09 0.5K
12:20 22.08 22.08 22.08 22.08 2.2K
12:22 22.08 22.08 22.08 22.08 0.1K
12:23 22.09 22.09 22.09 22.09 0.3K
12:27 22.09 22.09 22.09 22.09 2.2K
12:31 22.08 22.08 22.08 22.08 0.2K
12:32 22.08 22.08 22.08 22.08 0.6K
12:33 22.07 22.07 22.07 22.07 0.7K
12:35 22.07 22.07 22.07 22.07 0.1K
12:36 22.07 22.07 22.07 22.07 0.8K
12:40 22.07 22.07 22.07 22.07 0.1K
12:42 22.07 22.07 22.07 22.07 0.4K
12:43 22.07 22.07 22.07 22.07 1.1K
12:44 22.07 22.07 22.07 22.07 0.9K
12:47 22.05 22.05 22.05 22.05 0.6K
12:56 22.04 22.04 22.04 22.04 2.7K
13:05 22.03 22.03 22.03 22.03 0.9K
13:07 22.04 22.04 22.04 22.04 1.7K
13:11 22.04 22.04 22.04 22.04 0.1K
13:14 22.03 22.03 22.02 22.02 0.6K
13:15 22.02 22.02 22.02 22.02 0.5K
13:17 22.01 22.01 22.01 22.01 0.4K
13:19 22.00 22.00 22.00 22.00 0.1K
13:22 22.00 22.01 22.00 22.01 4.8K
13:25 22.00 22.00 22.00 22.00 0.3K
13:26 21.99 21.99 21.99 21.99 0.5K
13:28 21.99 21.99 21.99 21.99 0.3K
13:32 21.98 21.98 21.98 21.98 0.9K
13:37 21.98 21.98 21.98 21.98 0.2K
13:38 21.99 21.99 21.99 21.99 1.2K
13:51 21.99 21.99 21.99 21.99 4.5K
13:52 21.99 22.00 21.99 22.00 0.7K
13:54 22.00 22.00 22.00 22.00 0.4K
13:56 21.98 21.98 21.98 21.98 1.6K
14:00 21.98 21.98 21.98 21.98 0.2K
14:01 21.99 21.99 21.99 21.99 1.5K
14:14 21.99 21.99 21.99 21.99 0.4K
14:15 21.99 21.99 21.99 21.99 0.1K
14:16 21.98 21.98 21.98 21.98 0.5K
14:24 21.98 21.98 21.98 21.98 0.5K
14:27 21.99 21.99 21.99 21.99 1.4K
14:42 21.98 21.98 21.98 21.98 0.3K
14:47 21.99 21.99 21.99 21.99 0.5K
14:49 21.98 21.98 21.98 21.98 0.2K
14:52 21.98 21.98 21.98 21.98 0.3K
14:56 21.98 21.98 21.97 21.97 0.7K
14:57 21.97 21.97 21.97 21.97 0.6K
14:58 21.97 21.97 21.97 21.97 1.0K
14:59 21.98 21.98 21.97 21.97 3.6K
15:00 21.97 21.98 21.97 21.97 1.3K
15:01 21.98 21.98 21.98 21.98 2.9K
15:03 21.97 21.97 21.97 21.97 1.2K
15:05 21.99 21.99 21.99 21.99 50.2K
15:06 21.98 21.98 21.98 21.98 76.3K
15:07 21.98 21.98 21.98 21.98 3.5K
15:08 21.97 21.97 21.97 21.97 0.6K
15:09 21.97 21.98 21.97 21.98 5.3K
15:15 21.98 21.98 21.98 21.98 17.9K
15:16 21.98 21.98 21.98 21.98 1.9K
15:17 21.98 21.98 21.98 21.98 4.5K
15:18 21.98 21.98 21.98 21.98 0.6K
15:20 21.98 21.98 21.98 21.98 1.1K
15:21 21.97 21.97 21.97 21.97 0.8K
15:22 21.98 21.98 21.98 21.98 0.8K
15:23 21.98 21.98 21.98 21.98 1.4K
15:24 21.97 21.97 21.97 21.97 0.3K
15:25 21.98 21.98 21.98 21.98 1.7K
15:26 21.96 21.96 21.96 21.96 4.8K
15:27 21.96 21.96 21.96 21.96 0.4K
15:28 21.96 21.97 21.96 21.96 2.7K
15:29 21.96 21.96 21.96 21.96 2.2K
15:30 21.96 21.97 21.96 21.97 7.1K
15:32 21.98 21.98 21.98 21.98 16.8K
15:33 21.98 21.98 21.98 21.98 6.9K
15:35 21.98 21.98 21.98 21.98 3.2K
15:37 21.98 21.98 21.98 21.98 2.6K
15:39 21.97 21.97 21.97 21.97 2.1K
15:40 21.98 21.98 21.98 21.98 5.0K
15:42 21.97 21.97 21.96 21.96 5.3K
15:44 21.96 21.96 21.96 21.96 2.3K
15:45 21.96 21.96 21.96 21.96 2.4K
15:46 21.96 21.96 21.96 21.96 2.4K
15:47 21.96 21.96 21.96 21.96 8.1K
15:48 21.96 21.96 21.96 21.96 9.1K
15:49 21.96 21.97 21.96 21.96 6.7K
15:50 21.96 21.97 21.96 21.97 4.0K
15:52 21.96 21.96 21.96 21.96 11.5K
15:53 21.96 21.96 21.96 21.96 1.4K
15:54 21.96 21.97 21.96 21.97 9.9K
15:55 21.96 21.97 21.96 21.96 28.4K
15:56 21.96 21.96 21.96 21.96 4.1K
15:57 21.96 21.96 21.95 21.95 17.2K
15:58 21.95 21.96 21.95 21.96 9.7K
15:59 21.96 21.96 21.95 21.96 46.2K
16:00 21.95 21.95 21.95 21.95 64.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available