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 20.73 20.73 20.65 20.66 52.0K
09:31 20.66 20.67 20.65 20.67 11.1K
09:32 20.66 20.66 20.65 20.65 7.7K
09:33 20.65 20.65 20.65 20.65 3.9K
09:34 20.63 20.64 20.63 20.64 5.6K
09:35 20.64 20.64 20.64 20.64 3.8K
09:36 20.64 20.64 20.62 20.62 2.4K
09:37 20.62 20.63 20.62 20.63 20.4K
09:38 20.63 20.63 20.63 20.63 2.7K
09:39 20.62 20.63 20.62 20.63 4.1K
09:40 20.63 20.64 20.62 20.64 29.4K
09:41 20.63 20.63 20.63 20.63 6.2K
09:42 20.62 20.62 20.62 20.62 10.6K
09:43 20.61 20.62 20.61 20.62 3.5K
09:44 20.63 20.63 20.63 20.63 0.6K
09:45 20.65 20.65 20.65 20.65 0.3K
09:46 20.64 20.67 20.64 20.67 2.5K
09:47 20.65 20.66 20.65 20.66 3.8K
09:48 20.67 20.69 20.67 20.68 2.1K
09:49 20.68 20.69 20.68 20.69 1.0K
09:50 20.70 20.73 20.70 20.73 8.3K
09:51 20.74 20.75 20.74 20.75 0.6K
09:52 20.74 20.76 20.74 20.76 8.0K
09:53 20.78 20.78 20.77 20.78 2.6K
09:54 20.79 20.80 20.79 20.80 2.9K
09:55 20.81 20.81 20.81 20.81 2.4K
09:56 20.81 20.82 20.81 20.82 0.6K
09:57 20.83 20.84 20.83 20.83 4.4K
09:58 20.82 20.84 20.82 20.84 4.1K
09:59 20.86 20.86 20.86 20.86 0.4K
10:00 20.86 20.89 20.86 20.89 3.7K
10:01 20.89 20.89 20.87 20.87 3.6K
10:02 20.87 20.87 20.87 20.87 0.1K
10:03 20.87 20.88 20.87 20.88 2.2K
10:04 20.89 20.89 20.89 20.89 0.8K
10:05 20.91 20.91 20.91 20.91 3.7K
10:06 20.91 20.91 20.90 20.90 1.9K
10:07 20.89 20.89 20.89 20.89 2.5K
10:08 20.87 20.88 20.87 20.89 1.9K
10:09 20.88 20.89 20.87 20.89 3.1K
10:10 20.92 21.04 20.92 21.04 12.8K
10:11 21.12 21.17 21.12 21.13 28.9K
10:12 21.12 21.21 21.10 21.21 25.2K
10:13 21.22 21.31 21.18 21.31 4.7K
10:14 21.30 21.31 21.22 21.22 26.0K
10:15 21.24 21.29 21.23 21.25 4.4K
10:16 21.21 21.25 21.21 21.25 4.4K
10:17 21.26 21.34 21.26 21.34 2.0K
10:18 21.29 21.29 21.24 21.24 28.4K
10:19 21.23 21.24 21.23 21.24 5.8K
10:20 21.18 21.18 21.18 21.18 7.6K
10:21 21.16 21.16 21.16 21.16 0.8K
10:22 21.15 21.15 21.05 21.09 31.6K
10:23 21.07 21.07 21.06 21.06 1.3K
10:24 21.04 21.04 21.04 21.04 4.0K
10:25 21.02 21.02 21.02 21.02 0.8K
10:26 21.02 21.02 20.99 21.01 16.8K
10:27 20.99 20.99 20.95 20.95 1.7K
10:28 20.94 20.94 20.94 20.94 0.2K
10:29 20.91 20.91 20.91 20.91 2.4K
10:30 20.94 20.94 20.87 20.87 1.7K
10:31 20.91 20.94 20.91 20.94 10.5K
10:32 20.94 20.97 20.94 20.97 2.4K
10:33 20.99 21.01 20.96 20.96 4.6K
10:34 20.98 20.98 20.93 20.93 2.3K
10:35 20.90 20.90 20.90 20.90 1.5K
10:36 20.85 20.85 20.83 20.83 2.0K
10:37 20.83 20.83 20.82 20.82 1.8K
10:38 20.80 20.80 20.78 20.78 1.0K
10:39 20.78 20.79 20.77 20.77 2.8K
10:40 20.78 20.82 20.78 20.81 2.2K
10:41 20.79 20.79 20.79 20.79 0.5K
10:42 20.80 20.80 20.80 20.80 0.9K
10:43 20.81 20.83 20.81 20.83 3.0K
10:44 20.85 20.86 20.84 20.86 6.2K
10:45 20.86 20.88 20.86 20.86 5.8K
10:47 20.85 20.85 20.85 20.85 0.4K
10:49 20.83 20.83 20.83 20.83 2.0K
10:50 20.83 20.87 20.83 20.87 1.2K
10:51 20.89 20.89 20.84 20.84 11.3K
10:55 20.86 20.86 20.86 20.86 0.8K
10:56 20.84 20.84 20.83 20.83 6.5K
10:58 20.82 20.82 20.82 20.82 1.6K
10:59 20.81 20.82 20.81 20.82 1.4K
11:00 20.81 20.81 20.81 20.81 0.4K
11:01 20.83 20.83 20.83 20.83 1.0K
11:02 20.85 20.86 20.85 20.86 2.6K
11:03 20.85 20.85 20.85 20.85 0.3K
11:04 20.85 20.87 20.85 20.87 13.4K
11:06 20.83 20.83 20.83 20.83 1.8K
11:07 20.80 20.81 20.80 20.81 1.5K
11:08 20.79 20.79 20.79 20.79 3.5K
11:09 20.79 20.79 20.75 20.75 2.8K
11:10 20.76 20.76 20.76 20.76 2.5K
11:11 20.75 20.75 20.75 20.75 0.1K
11:12 20.76 20.76 20.76 20.76 0.7K
11:13 20.77 20.77 20.77 20.77 1.1K
11:14 20.79 20.79 20.64 20.68 62.2K
11:15 20.66 20.68 20.61 20.61 15.7K
11:16 20.60 20.67 20.60 20.66 20.1K
11:17 20.66 20.66 20.62 20.65 13.6K
11:18 20.65 20.68 20.65 20.68 5.7K
11:19 20.69 20.70 20.69 20.70 2.0K
11:20 20.72 20.72 20.72 20.72 2.5K
11:22 20.67 20.67 20.66 20.66 2.0K
11:23 20.68 20.68 20.65 20.66 1.3K
11:24 20.66 20.68 20.66 20.66 2.4K
11:26 20.68 20.68 20.68 20.68 3.8K
11:27 20.63 20.63 20.63 20.63 0.3K
11:28 20.62 20.62 20.61 20.62 2.8K
11:29 20.63 20.63 20.63 20.63 1.1K
11:30 20.65 20.65 20.65 20.65 0.3K
11:31 20.66 20.67 20.66 20.67 4.3K
11:32 20.65 20.65 20.64 20.65 3.9K
11:33 20.67 20.67 20.67 20.67 8.5K
11:34 20.67 20.67 20.65 20.66 2.3K
11:35 20.67 20.69 20.67 20.69 4.3K
11:36 20.68 20.70 20.68 20.70 1.1K
11:37 20.67 20.67 20.67 20.67 4.8K
11:38 20.69 20.70 20.69 20.70 5.1K
11:40 20.70 20.70 20.70 20.70 0.6K
11:41 20.73 20.75 20.73 20.75 1.1K
11:42 20.74 20.75 20.74 20.75 1.8K
11:43 20.73 20.73 20.73 20.73 1.1K
11:44 20.72 20.72 20.70 20.71 4.1K
11:45 20.71 20.71 20.71 20.71 2.1K
11:47 20.69 20.69 20.69 20.69 4.6K
11:48 20.71 20.71 20.69 20.70 6.8K
11:49 20.71 20.71 20.71 20.71 0.9K
11:50 20.70 20.70 20.68 20.68 1.7K
11:51 20.67 20.67 20.67 20.67 3.7K
11:52 20.67 20.67 20.67 20.67 14.3K
11:53 20.66 20.66 20.65 20.66 63.6K
11:54 20.66 20.66 20.66 20.66 7.8K
11:55 20.66 20.67 20.66 20.66 6.1K
11:56 20.67 20.67 20.67 20.67 1.9K
11:58 20.68 20.69 20.68 20.69 1.0K
11:59 20.69 20.69 20.68 20.68 1.6K
12:00 20.66 20.66 20.65 20.65 0.9K
12:01 20.66 20.66 20.66 20.66 0.8K
12:03 20.65 20.65 20.65 20.65 0.3K
12:04 20.66 20.66 20.66 20.66 0.3K
12:05 20.65 20.65 20.65 20.65 0.5K
12:07 20.67 20.67 20.67 20.67 0.9K
12:08 20.67 20.68 20.67 20.68 1.3K
12:09 20.69 20.69 20.69 20.69 0.1K
12:10 20.69 20.69 20.68 20.68 3.8K
12:11 20.68 20.69 20.68 20.69 1.1K
12:12 20.70 20.70 20.70 20.70 0.5K
12:13 20.69 20.69 20.69 20.69 1.9K
12:14 20.67 20.67 20.67 20.67 0.7K
12:15 20.68 20.68 20.68 20.68 0.9K
12:16 20.68 20.68 20.68 20.68 0.1K
12:17 20.67 20.67 20.66 20.66 0.6K
12:18 20.65 20.65 20.65 20.65 0.6K
12:19 20.66 20.67 20.66 20.67 1.4K
12:20 20.68 20.68 20.68 20.68 0.9K
12:23 20.64 20.64 20.64 20.64 2.1K
12:24 20.64 20.64 20.64 20.64 1.6K
12:25 20.65 20.66 20.65 20.65 2.0K
12:26 20.67 20.68 20.67 20.68 2.5K
12:28 20.67 20.67 20.67 20.67 0.5K
12:29 20.68 20.68 20.68 20.68 0.8K
12:30 20.69 20.69 20.69 20.69 0.7K
12:32 20.71 20.71 20.71 20.71 0.3K
12:33 20.72 20.74 20.72 20.74 0.8K
12:34 20.74 20.74 20.74 20.74 1.9K
12:39 20.70 20.70 20.70 20.70 2.8K
12:40 20.69 20.69 20.69 20.69 1.2K
12:42 20.66 20.66 20.66 20.66 1.0K
12:45 20.66 20.66 20.66 20.66 0.7K
12:47 20.66 20.68 20.66 20.68 2.9K
12:48 20.66 20.66 20.66 20.66 2.0K
12:49 20.67 20.67 20.67 20.67 0.5K
12:50 20.68 20.68 20.67 20.67 8.6K
12:51 20.67 20.67 20.67 20.67 0.3K
12:53 20.67 20.69 20.67 20.68 2.1K
12:54 20.68 20.68 20.68 20.68 2.2K
12:55 20.67 20.67 20.67 20.67 1.4K
12:57 20.65 20.65 20.65 20.65 0.6K
13:00 20.65 20.78 20.65 20.78 27.7K
13:01 20.75 20.75 20.75 20.75 5.3K
13:02 20.73 20.73 20.73 20.73 0.2K
13:03 20.72 20.72 20.72 20.72 0.2K
13:04 20.70 20.70 20.70 20.70 0.6K
13:05 20.69 20.69 20.69 20.69 1.3K
13:06 20.70 20.70 20.70 20.70 0.5K
13:07 20.67 20.67 20.67 20.67 3.0K
13:11 20.67 20.67 20.67 20.67 0.2K
13:12 20.67 20.68 20.67 20.68 2.1K
13:16 20.74 20.74 20.73 20.73 1.5K
13:17 20.74 20.74 20.74 20.74 1.5K
13:18 20.72 20.72 20.72 20.72 0.1K
13:19 20.73 20.73 20.73 20.73 3.0K
13:22 20.71 20.72 20.71 20.72 1.6K
13:23 20.73 20.73 20.73 20.73 1.2K
13:25 20.73 20.73 20.73 20.73 0.1K
13:26 20.73 20.73 20.73 20.73 1.4K
13:27 20.72 20.72 20.72 20.72 0.2K
13:29 20.74 20.74 20.74 20.74 3.0K
13:30 20.75 20.75 20.75 20.75 1.0K
13:31 20.73 20.73 20.73 20.73 2.9K
13:32 20.73 20.73 20.73 20.73 0.3K
13:33 20.73 20.73 20.72 20.72 0.8K
13:34 20.72 20.72 20.72 20.72 0.6K
13:37 20.73 20.73 20.73 20.73 2.9K
13:38 20.74 20.74 20.74 20.74 0.3K
13:41 20.75 20.75 20.74 20.75 3.7K
13:45 20.78 20.78 20.74 20.74 33.1K
13:46 20.72 20.79 20.72 20.79 29.0K
13:49 20.75 20.75 20.75 20.75 2.9K
13:52 20.72 20.72 20.72 20.72 0.7K
13:53 20.71 20.71 20.71 20.71 0.1K
13:54 20.72 20.72 20.72 20.72 0.8K
13:55 20.72 20.72 20.70 20.70 7.5K
13:56 20.71 20.71 20.71 20.71 4.7K
13:57 20.72 20.72 20.72 20.72 0.3K
13:59 20.72 20.72 20.72 20.72 4.6K
14:00 20.72 20.72 20.72 20.72 0.4K
14:01 20.71 20.71 20.71 20.71 0.6K
14:02 20.71 20.71 20.71 20.71 1.7K
14:03 20.72 20.72 20.72 20.72 1.4K
14:04 20.72 20.72 20.72 20.72 1.1K
14:05 20.71 20.71 20.70 20.70 2.6K
14:06 20.69 20.69 20.66 20.68 6.2K
14:07 20.68 20.69 20.68 20.68 4.5K
14:08 20.69 20.69 20.68 20.68 2.6K
14:10 20.68 20.68 20.68 20.68 0.1K
14:13 20.66 20.66 20.66 20.66 0.1K
14:14 20.66 20.68 20.66 20.68 2.2K
14:15 20.67 20.67 20.67 20.67 0.7K
14:17 20.68 20.68 20.68 20.68 0.2K
14:19 20.69 20.69 20.69 20.69 0.4K
14:20 20.70 20.70 20.70 20.70 0.1K
14:21 20.71 20.71 20.71 20.71 1.7K
14:22 20.72 20.73 20.72 20.73 3.6K
14:23 20.72 20.72 20.72 20.72 0.5K
14:24 20.72 20.72 20.72 20.72 0.2K
14:26 20.71 20.71 20.70 20.70 1.3K
14:27 20.70 20.70 20.69 20.69 1.6K
14:28 20.69 20.69 20.59 20.60 6.6K
14:29 20.59 20.59 20.59 20.59 0.7K
14:30 20.60 20.60 20.60 20.60 2.4K
14:32 20.61 20.61 20.61 20.61 2.6K
14:33 20.61 20.62 20.61 20.62 0.4K
14:35 20.62 20.63 20.62 20.63 1.7K
14:37 20.65 20.66 20.65 20.66 0.8K
14:38 20.66 20.66 20.66 20.66 1.3K
14:39 20.68 20.68 20.68 20.68 0.1K
14:40 20.69 20.69 20.69 20.69 0.5K
14:41 20.69 20.69 20.69 20.69 3.3K
14:42 20.67 20.67 20.67 20.67 0.1K
14:44 20.67 20.67 20.67 20.67 1.5K
14:45 20.66 20.66 20.66 20.66 0.3K
14:46 20.66 20.66 20.66 20.66 2.8K
14:48 20.64 20.64 20.64 20.64 3.1K
14:50 20.64 20.64 20.64 20.64 2.3K
14:51 20.63 20.63 20.63 20.63 4.6K
14:52 20.63 20.63 20.63 20.63 1.4K
14:56 20.61 20.61 20.61 20.61 2.2K
14:59 20.61 20.61 20.61 20.61 0.8K
15:00 20.62 20.64 20.62 20.64 1.0K
15:02 20.65 20.65 20.65 20.65 1.9K
15:05 20.64 20.64 20.64 20.64 0.5K
15:06 20.65 20.65 20.65 20.65 2.9K
15:09 20.64 20.64 20.64 20.64 2.0K
15:12 20.63 20.66 20.63 20.66 3.4K
15:13 20.65 20.65 20.65 20.65 1.3K
15:14 20.65 20.65 20.65 20.65 1.1K
15:15 20.65 20.65 20.65 20.65 6.2K
15:16 20.66 20.66 20.66 20.66 0.9K
15:17 20.66 20.66 20.66 20.66 2.0K
15:18 20.67 20.67 20.67 20.67 2.6K
15:19 20.66 20.66 20.66 20.66 2.9K
15:21 20.66 20.66 20.62 20.62 7.4K
15:22 20.66 20.67 20.65 20.65 12.2K
15:23 20.65 20.65 20.65 20.65 1.5K
15:24 20.66 20.66 20.66 20.66 5.7K
15:25 20.65 20.65 20.65 20.65 3.7K
15:28 20.65 20.65 20.65 20.65 1.2K
15:29 20.66 20.66 20.66 20.66 1.5K
15:31 20.66 20.66 20.65 20.66 7.0K
15:32 20.66 20.66 20.66 20.66 0.4K
15:33 20.68 20.68 20.68 20.68 2.2K
15:34 20.67 20.68 20.67 20.68 6.2K
15:36 20.67 20.67 20.67 20.67 1.0K
15:37 20.67 20.68 20.67 20.68 1.9K
15:38 20.69 20.70 20.69 20.70 1.0K
15:39 20.71 20.71 20.71 20.71 2.0K
15:40 20.70 20.70 20.69 20.69 1.7K
15:42 20.69 20.69 20.68 20.68 2.4K
15:43 20.68 20.68 20.68 20.68 4.4K
15:45 20.65 20.66 20.65 20.66 6.8K
15:47 20.65 20.65 20.64 20.64 6.7K
15:48 20.64 20.64 20.64 20.64 2.8K
15:49 20.66 20.66 20.66 20.66 2.8K
15:50 20.64 20.65 20.63 20.63 31.6K
15:51 20.63 20.65 20.63 20.65 10.3K
15:52 20.65 20.65 20.65 20.65 6.9K
15:53 20.66 20.66 20.65 20.66 2.9K
15:54 20.66 20.66 20.64 20.64 6.6K
15:55 20.66 20.66 20.65 20.65 4.8K
15:56 20.64 20.65 20.64 20.65 24.9K
15:57 20.65 20.66 20.65 20.66 41.8K
15:58 20.65 20.66 20.64 20.64 87.5K
15:59 20.63 20.64 20.63 20.63 385.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available