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 20.74 20.73 20.74 8.3K
09:31 20.71 20.71 20.71 20.71 0.5K
09:32 20.68 20.68 20.68 20.68 0.3K
09:33 20.70 20.70 20.69 20.69 2.9K
09:34 20.69 20.69 20.69 20.69 0.4K
09:35 20.68 20.68 20.68 20.68 3.6K
09:37 20.65 20.65 20.64 20.64 4.3K
09:38 20.68 20.69 20.68 20.69 2.9K
09:39 20.69 20.69 20.68 20.68 1.2K
09:40 20.66 20.66 20.66 20.66 0.6K
09:41 20.66 20.66 20.66 20.66 0.1K
09:42 20.66 20.66 20.65 20.65 0.8K
09:45 20.66 20.66 20.65 20.65 0.5K
09:47 20.69 20.69 20.69 20.69 0.1K
09:48 20.70 20.71 20.70 20.71 2.1K
09:49 20.71 20.71 20.70 20.70 0.4K
09:51 20.70 20.70 20.70 20.70 0.2K
09:53 20.67 20.67 20.67 20.67 0.2K
09:54 20.65 20.65 20.65 20.65 0.1K
09:55 20.64 20.64 20.64 20.64 0.4K
09:56 20.64 20.64 20.64 20.64 0.7K
09:57 20.64 20.64 20.63 20.63 0.5K
09:58 20.61 20.61 20.61 20.61 1.8K
10:00 20.61 20.61 20.61 20.61 0.4K
10:02 20.62 20.62 20.62 20.62 0.9K
10:03 20.64 20.64 20.64 20.64 0.1K
10:04 20.64 20.64 20.63 20.63 4.8K
10:05 20.63 20.65 20.63 20.65 1.0K
10:06 20.66 20.66 20.64 20.64 0.8K
10:07 20.62 20.62 20.59 20.59 5.4K
10:08 20.59 20.59 20.58 20.58 0.7K
10:10 20.60 20.61 20.60 20.61 1.1K
10:11 20.62 20.64 20.62 20.64 1.5K
10:12 20.63 20.63 20.63 20.63 0.5K
10:13 20.66 20.66 20.65 20.65 0.8K
10:14 20.65 20.66 20.65 20.66 0.5K
10:15 20.67 20.69 20.67 20.69 0.7K
10:16 20.70 20.70 20.70 20.70 0.8K
10:17 20.73 20.73 20.72 20.72 4.0K
10:18 20.72 20.72 20.72 20.72 0.6K
10:19 20.69 20.69 20.69 20.69 1.0K
10:20 20.68 20.68 20.68 20.68 0.9K
10:21 20.72 20.72 20.72 20.72 0.6K
10:22 20.72 20.72 20.72 20.72 1.6K
10:23 20.72 20.72 20.72 20.72 0.1K
10:24 20.72 20.72 20.72 20.72 0.5K
10:27 20.74 20.74 20.74 20.74 0.4K
10:29 20.73 20.73 20.73 20.73 0.1K
10:30 20.73 20.73 20.73 20.73 2.1K
10:31 20.74 20.74 20.74 20.74 0.9K
10:32 20.75 20.75 20.73 20.73 1.6K
10:33 20.72 20.73 20.72 20.73 0.5K
10:35 20.72 20.72 20.72 20.72 19.2K
10:36 20.73 20.73 20.73 20.73 0.1K
10:37 20.75 20.75 20.75 20.75 0.7K
10:40 20.73 20.73 20.73 20.73 0.5K
10:41 20.72 20.72 20.70 20.70 1.7K
10:42 20.72 20.73 20.72 20.73 0.5K
10:44 20.70 20.70 20.70 20.70 0.4K
10:50 20.68 20.68 20.68 20.68 0.2K
10:52 20.67 20.67 20.67 20.67 0.5K
10:53 20.67 20.67 20.67 20.66 0.3K
10:54 20.67 20.67 20.67 20.67 0.5K
10:55 20.65 20.65 20.65 20.65 3.8K
10:56 20.64 20.64 20.64 20.64 7.7K
10:57 20.63 20.64 20.63 20.64 5.3K
10:59 20.64 20.64 20.64 20.64 1.3K
11:00 20.66 20.66 20.66 20.66 4.1K
11:02 20.65 20.65 20.65 20.65 0.3K
11:03 20.67 20.67 20.67 20.67 0.5K
11:04 20.67 20.67 20.67 20.67 0.1K
11:06 20.68 20.70 20.68 20.70 0.6K
11:07 20.71 20.71 20.71 20.71 0.2K
11:08 20.73 20.73 20.73 20.73 1.0K
11:09 20.74 20.75 20.74 20.74 0.9K
11:11 20.75 20.75 20.75 20.75 0.2K
11:14 20.74 20.74 20.72 20.72 1.8K
11:17 20.71 20.71 20.71 20.71 0.5K
11:18 20.71 20.71 20.70 20.70 3.0K
11:21 20.70 20.70 20.70 20.70 1.1K
11:24 20.70 20.70 20.70 20.70 0.1K
11:25 20.71 20.71 20.71 20.71 0.4K
11:26 20.70 20.71 20.70 20.71 0.8K
11:28 20.70 20.70 20.70 20.70 0.6K
11:31 20.74 20.76 20.74 20.76 1.3K
11:32 20.74 20.74 20.73 20.73 0.2K
11:33 20.72 20.72 20.71 20.71 0.4K
11:34 20.73 20.74 20.73 20.74 0.4K
11:35 20.76 20.76 20.76 20.76 0.7K
11:40 20.77 20.77 20.77 20.77 0.6K
11:41 20.78 20.80 20.78 20.80 0.9K
11:44 20.75 20.75 20.74 20.74 2.2K
11:45 20.75 20.75 20.75 20.75 0.2K
11:46 20.75 20.75 20.75 20.75 0.4K
11:47 20.75 20.75 20.75 20.75 0.3K
11:48 20.75 20.75 20.75 20.75 3.0K
11:50 20.71 20.71 20.70 20.70 0.8K
11:51 20.68 20.68 20.67 20.67 0.8K
11:52 20.68 20.68 20.68 20.68 3.9K
11:53 20.66 20.66 20.66 20.66 0.5K
11:54 20.69 20.69 20.69 20.69 0.1K
11:55 20.70 20.70 20.70 20.70 0.6K
11:56 20.67 20.67 20.67 20.67 0.1K
12:00 20.67 20.68 20.67 20.68 5.0K
12:03 20.64 20.64 20.64 20.64 0.2K
12:04 20.63 20.63 20.63 20.63 0.6K
12:06 20.63 20.63 20.63 20.63 0.4K
12:07 20.64 20.65 20.64 20.65 3.9K
12:10 20.63 20.63 20.63 20.63 1.2K
12:11 20.65 20.65 20.65 20.65 0.2K
12:12 20.64 20.64 20.64 20.64 1.2K
12:13 20.63 20.63 20.62 20.62 0.5K
12:14 20.61 20.61 20.61 20.61 1.3K
12:15 20.62 20.62 20.62 20.62 0.1K
12:18 20.59 20.59 20.59 20.59 5.5K
12:21 20.59 20.59 20.59 20.59 0.1K
12:22 20.57 20.57 20.57 20.57 0.8K
12:24 20.55 20.55 20.55 20.55 1.8K
12:26 20.54 20.54 20.53 20.53 1.2K
12:29 20.56 20.56 20.56 20.56 0.8K
12:30 20.58 20.59 20.58 20.59 0.9K
12:31 20.61 20.61 20.61 20.61 0.3K
12:32 20.62 20.63 20.62 20.63 0.9K
12:33 20.64 20.64 20.63 20.64 1.3K
12:34 20.62 20.63 20.62 20.63 0.8K
12:35 20.63 20.63 20.63 20.63 0.1K
12:36 20.63 20.63 20.63 20.63 0.3K
12:37 20.66 20.66 20.66 20.66 0.4K
12:39 20.63 20.63 20.63 20.63 0.4K
12:42 20.62 20.62 20.62 20.62 0.6K
12:45 20.61 20.61 20.61 20.61 2.6K
12:46 20.62 20.62 20.62 20.62 0.3K
12:49 20.66 20.66 20.66 20.66 1.2K
12:50 20.65 20.65 20.65 20.65 0.6K
12:52 20.67 20.67 20.66 20.66 0.6K
12:53 20.65 20.65 20.65 20.65 0.1K
12:54 20.64 20.64 20.64 20.64 1.6K
12:57 20.65 20.65 20.65 20.65 0.3K
12:59 20.64 20.64 20.64 20.64 0.3K
13:01 20.63 20.63 20.63 20.63 26.4K
13:02 20.70 20.71 20.70 20.71 1.7K
13:03 20.67 20.67 20.65 20.65 0.5K
13:04 20.65 20.65 20.65 20.65 0.2K
13:07 20.61 20.61 20.61 20.61 0.1K
13:08 20.61 20.61 20.61 20.61 0.7K
13:09 20.61 20.61 20.60 20.60 1.7K
13:10 20.59 20.59 20.59 20.59 0.9K
13:11 20.59 20.59 20.59 20.59 1.6K
13:15 20.58 20.58 20.58 20.58 10.8K
13:16 20.59 20.59 20.58 20.58 3.9K
13:17 20.58 20.59 20.58 20.59 1.3K
13:18 20.59 20.59 20.59 20.59 1.4K
13:19 20.59 20.59 20.58 20.58 0.4K
13:20 20.59 20.59 20.58 20.58 7.9K
13:21 20.59 20.60 20.59 20.60 1.2K
13:23 20.59 20.59 20.59 20.59 1.4K
13:26 20.60 20.61 20.60 20.61 0.8K
13:27 20.62 20.62 20.62 20.62 0.3K
13:28 20.61 20.61 20.61 20.61 0.7K
13:29 20.61 20.61 20.61 20.61 1.0K
13:30 20.62 20.62 20.62 20.62 4.5K
13:32 20.63 20.63 20.63 20.63 0.3K
13:33 20.63 20.63 20.63 20.63 0.1K
13:34 20.63 20.63 20.63 20.63 1.1K
13:37 20.63 20.66 20.63 20.66 1.2K
13:39 20.66 20.66 20.66 20.66 0.4K
13:40 20.64 20.64 20.64 20.64 0.5K
13:42 20.66 20.66 20.66 20.66 0.1K
13:43 20.67 20.67 20.67 20.67 2.3K
13:45 20.70 20.70 20.70 20.70 0.9K
13:46 20.69 20.69 20.69 20.69 0.4K
13:52 20.68 20.68 20.68 20.68 0.1K
13:53 20.69 20.69 20.69 20.69 0.6K
13:55 20.73 20.73 20.73 20.73 0.9K
13:58 20.74 20.74 20.74 20.74 0.2K
14:00 20.72 20.72 20.72 20.72 0.1K
14:01 20.74 20.74 20.74 20.74 1.2K
14:02 20.74 20.74 20.74 20.74 0.7K
14:04 20.75 20.76 20.75 20.76 1.0K
14:05 20.75 20.75 20.75 20.75 0.1K
14:06 20.74 20.74 20.72 20.72 0.5K
14:07 20.74 20.74 20.72 20.73 10.7K
14:08 20.72 20.72 20.72 20.72 0.4K
14:09 20.71 20.71 20.71 20.71 0.4K
14:10 20.70 20.71 20.70 20.71 0.7K
14:12 20.70 20.70 20.70 20.70 0.4K
14:13 20.69 20.69 20.69 20.69 0.7K
14:14 20.67 20.67 20.67 20.67 0.7K
14:15 20.67 20.69 20.67 20.69 0.8K
14:16 20.69 20.69 20.67 20.67 1.0K
14:20 20.71 20.71 20.71 20.71 0.1K
14:21 20.70 20.71 20.70 20.71 0.6K
14:22 20.73 20.73 20.73 20.73 0.2K
14:23 20.73 20.74 20.73 20.74 0.2K
14:24 20.74 20.74 20.74 20.74 0.1K
14:25 20.75 20.75 20.75 20.75 0.1K
14:26 20.76 20.76 20.76 20.76 0.6K
14:27 20.72 20.72 20.72 20.72 0.5K
14:28 20.72 20.72 20.72 20.72 0.2K
14:29 20.73 20.74 20.73 20.74 0.8K
14:30 20.73 20.73 20.73 20.73 0.2K
14:31 20.76 20.76 20.76 20.76 0.5K
14:33 20.77 20.77 20.77 20.77 0.5K
14:35 20.75 20.75 20.75 20.75 0.2K
14:36 20.75 20.75 20.75 20.75 0.4K
14:37 20.76 20.76 20.76 20.76 1.6K
14:41 20.78 20.78 20.78 20.78 0.3K
14:42 20.78 20.78 20.78 20.78 0.3K
14:45 20.77 20.77 20.77 20.77 0.1K
14:46 20.76 20.76 20.76 20.76 0.8K
14:47 20.75 20.75 20.75 20.75 1.6K
14:48 20.75 20.75 20.75 20.75 0.2K
14:50 20.76 20.76 20.76 20.76 0.6K
14:56 20.77 20.77 20.77 20.77 0.6K
15:00 20.77 20.78 20.77 20.78 0.6K
15:01 20.78 20.78 20.78 20.78 0.1K
15:02 20.78 20.78 20.78 20.78 0.1K
15:04 20.78 20.78 20.78 20.78 0.2K
15:05 20.78 20.78 20.78 20.78 0.2K
15:06 20.78 20.78 20.78 20.78 0.3K
15:07 20.77 20.77 20.77 20.77 0.4K
15:08 20.76 20.76 20.75 20.75 0.3K
15:09 20.75 20.75 20.75 20.75 2.1K
15:12 20.75 20.75 20.75 20.75 0.1K
15:14 20.74 20.75 20.74 20.75 3.9K
15:17 20.75 20.76 20.75 20.76 0.5K
15:18 20.76 20.76 20.76 20.76 1.2K
15:19 20.76 20.76 20.76 20.76 2.3K
15:20 20.77 20.77 20.77 20.77 2.2K
15:21 20.78 20.78 20.77 20.77 1.5K
15:23 20.76 20.76 20.76 20.76 1.4K
15:24 20.75 20.75 20.75 20.75 1.7K
15:26 20.77 20.77 20.75 20.75 3.8K
15:27 20.75 20.75 20.75 20.75 2.7K
15:28 20.74 20.74 20.74 20.74 0.6K
15:29 20.74 20.74 20.74 20.74 0.6K
15:30 20.74 20.74 20.74 20.74 3.0K
15:32 20.77 20.77 20.75 20.75 383.6K
15:33 20.76 20.76 20.75 20.75 3.8K
15:34 20.76 20.76 20.76 20.76 0.6K
15:35 20.75 20.75 20.74 20.74 3.0K
15:37 20.74 20.74 20.74 20.74 1.1K
15:38 20.73 20.74 20.73 20.74 3.2K
15:39 20.72 20.72 20.72 20.72 3.8K
15:40 20.72 20.72 20.71 20.71 8.4K
15:41 20.71 20.72 20.71 20.72 4.4K
15:42 20.71 20.71 20.71 20.71 7.7K
15:44 20.70 20.70 20.70 20.70 5.2K
15:45 20.71 20.72 20.71 20.72 9.2K
15:47 20.72 20.72 20.72 20.72 4.4K
15:49 20.70 20.72 20.70 20.72 2.3K
15:50 20.72 20.73 20.72 20.73 10.2K
15:51 20.75 20.75 20.75 20.75 1.6K
15:52 20.76 20.76 20.76 20.76 4.6K
15:53 20.76 20.77 20.76 20.77 11.9K
15:55 20.76 20.77 20.75 20.77 23.2K
15:56 20.78 20.79 20.78 20.79 7.2K
15:57 20.78 20.78 20.78 20.78 8.2K
15:58 20.77 20.77 20.77 20.77 3.0K
15:59 20.76 20.76 20.75 20.75 130.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available