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
09:31 21.46 21.46 21.45 21.46 4.7K
09:34 21.48 21.48 21.48 21.48 0.1K
09:35 21.47 21.47 21.46 21.46 0.9K
09:36 21.47 21.47 21.46 21.46 0.6K
09:38 21.45 21.45 21.45 21.45 0.4K
09:39 21.44 21.44 21.44 21.44 0.1K
09:40 21.44 21.44 21.44 21.44 0.3K
09:41 21.43 21.44 21.43 21.44 1.1K
09:43 21.45 21.45 21.45 21.45 0.4K
09:45 21.45 21.45 21.45 21.45 1.6K
09:48 21.44 21.44 21.44 21.44 0.7K
09:51 21.44 21.44 21.44 21.44 0.5K
09:52 21.43 21.43 21.43 21.43 0.1K
09:58 21.44 21.44 21.44 21.44 6.8K
10:00 21.44 21.44 21.44 21.44 0.5K
10:03 21.44 21.44 21.44 21.44 0.6K
10:05 21.45 21.45 21.45 21.45 1.1K
10:06 21.46 21.46 21.46 21.46 0.8K
10:07 21.46 21.46 21.46 21.46 0.9K
10:23 21.46 21.46 21.45 21.45 0.2K
10:28 21.44 21.44 21.44 21.44 0.7K
10:29 21.44 21.44 21.44 21.44 0.1K
10:30 21.44 21.44 21.44 21.44 1.5K
10:31 21.45 21.45 21.45 21.45 0.7K
10:32 21.44 21.45 21.44 21.44 7.5K
10:38 21.45 21.45 21.45 21.45 6.2K
10:39 21.45 21.45 21.45 21.45 0.2K
10:42 21.47 21.47 21.47 21.47 0.4K
10:48 21.47 21.47 21.47 21.47 0.6K
10:50 21.46 21.46 21.46 21.46 0.6K
10:51 21.46 21.46 21.45 21.45 0.5K
10:54 21.46 21.46 21.46 21.46 2.0K
10:57 21.45 21.45 21.45 21.45 0.2K
10:58 21.46 21.46 21.46 21.46 0.2K
10:59 21.46 21.46 21.46 21.46 0.1K
11:00 21.47 21.50 21.47 21.50 20.4K
11:01 21.51 21.51 21.49 21.49 6.5K
11:02 21.49 21.49 21.49 21.49 0.3K
11:03 21.48 21.48 21.48 21.48 0.5K
11:04 21.48 21.48 21.48 21.48 0.8K
11:06 21.51 21.51 21.51 21.51 1.0K
11:10 21.50 21.50 21.50 21.50 0.1K
11:14 21.54 21.54 21.54 21.54 0.2K
11:15 21.53 21.53 21.53 21.53 0.5K
11:20 21.54 21.54 21.54 21.54 1.1K
11:21 21.53 21.53 21.53 21.53 0.5K
11:24 21.56 21.56 21.56 21.56 0.3K
11:25 21.57 21.57 21.57 21.57 1.2K
11:28 21.57 21.57 21.57 21.57 0.8K
11:31 21.58 21.58 21.58 21.58 0.4K
11:34 21.58 21.58 21.58 21.58 0.4K
11:35 21.57 21.57 21.57 21.57 1.0K
11:36 21.57 21.57 21.57 21.57 0.1K
11:39 21.58 21.58 21.58 21.58 0.5K
11:44 21.59 21.59 21.57 21.57 0.8K
11:46 21.58 21.58 21.58 21.58 0.8K
11:49 21.59 21.59 21.58 21.58 0.8K
11:50 21.59 21.59 21.59 21.59 0.1K
11:53 21.58 21.58 21.58 21.58 0.4K
11:55 21.59 21.59 21.59 21.59 0.3K
11:58 21.59 21.59 21.59 21.59 5.9K
12:05 21.62 21.65 21.62 21.65 10.7K
12:06 21.66 21.66 21.63 21.63 53.0K
12:07 21.63 21.64 21.63 21.64 17.1K
12:08 21.63 21.63 21.63 21.63 1.9K
12:12 21.60 21.60 21.60 21.60 0.6K
12:13 21.61 21.63 21.61 21.63 2.5K
12:14 21.62 21.63 21.62 21.63 0.3K
12:15 21.62 21.63 21.62 21.63 1.1K
12:16 21.64 21.65 21.64 21.65 1.2K
12:24 21.66 21.66 21.66 21.66 0.5K
12:30 21.66 21.66 21.66 21.66 0.2K
12:31 21.65 21.65 21.65 21.65 0.2K
12:32 21.65 21.65 21.65 21.65 1.6K
12:34 21.66 21.66 21.66 21.66 1.6K
12:36 21.67 21.67 21.67 21.67 0.1K
12:39 21.66 21.66 21.66 21.66 0.2K
12:40 21.65 21.65 21.65 21.65 0.3K
12:43 21.64 21.64 21.64 21.64 2.4K
12:49 21.65 21.65 21.65 21.65 0.6K
12:50 21.66 21.66 21.66 21.66 0.2K
12:51 21.66 21.66 21.66 21.66 0.3K
12:58 21.65 21.65 21.65 21.65 0.3K
12:59 21.67 21.67 21.66 21.66 0.4K
13:00 21.65 21.65 21.65 21.65 0.3K
13:11 21.63 21.63 21.63 21.63 0.7K
13:23 21.61 21.61 21.61 21.61 0.6K
13:29 21.61 21.61 21.61 21.61 3.8K
13:34 21.62 21.62 21.62 21.62 0.6K
13:42 21.62 21.62 21.61 21.61 0.4K
13:43 21.62 21.62 21.62 21.62 0.1K
13:45 21.64 21.64 21.64 21.64 0.9K
13:52 21.65 21.65 21.65 21.65 0.2K
13:56 21.65 21.65 21.64 21.64 0.4K
14:01 21.64 21.64 21.64 21.64 1.3K
14:04 21.64 21.64 21.64 21.64 1.5K
14:14 21.66 21.67 21.66 21.67 0.7K
14:17 21.68 21.68 21.68 21.68 0.2K
14:18 21.68 21.68 21.66 21.66 0.4K
14:19 21.65 21.65 21.65 21.65 0.4K
14:21 21.65 21.65 21.64 21.64 0.6K
14:24 21.64 21.64 21.64 21.64 0.2K
14:25 21.64 21.64 21.64 21.64 0.5K
14:26 21.63 21.63 21.63 21.63 0.5K
14:27 21.63 21.63 21.63 21.63 0.4K
14:28 21.65 21.65 21.65 21.65 1.8K
14:30 21.64 21.64 21.64 21.64 3.7K
14:31 21.64 21.64 21.64 21.64 0.7K
14:35 21.63 21.63 21.63 21.63 1.6K
14:36 21.64 21.64 21.64 21.64 0.1K
14:38 21.64 21.64 21.64 21.64 0.2K
14:41 21.63 21.63 21.63 21.63 0.4K
14:44 21.63 21.63 21.63 21.63 5.7K
14:45 21.63 21.63 21.63 21.63 0.3K
14:46 21.63 21.63 21.60 21.62 8.6K
14:49 21.62 21.63 21.62 21.63 1.8K
14:53 21.62 21.62 21.62 21.62 3.8K
14:55 21.61 21.61 21.61 21.61 0.2K
15:01 21.61 21.61 21.61 21.61 0.5K
15:02 21.61 21.61 21.61 21.61 0.5K
15:04 21.61 21.61 21.61 21.61 0.5K
15:07 21.61 21.61 21.61 21.61 0.5K
15:08 21.61 21.61 21.61 21.61 0.4K
15:09 21.61 21.61 21.60 21.60 1.7K
15:11 21.61 21.61 21.61 21.61 0.7K
15:13 21.60 21.60 21.60 21.60 0.3K
15:14 21.60 21.60 21.60 21.60 2.1K
15:15 21.59 21.59 21.59 21.59 0.1K
15:16 21.59 21.59 21.59 21.59 10.2K
15:17 21.60 21.60 21.60 21.60 0.6K
15:18 21.60 21.60 21.60 21.60 3.5K
15:19 21.60 21.60 21.60 21.60 0.6K
15:20 21.60 21.60 21.60 21.60 1.9K
15:21 21.59 21.60 21.59 21.60 1.1K
15:22 21.59 21.59 21.59 21.59 7.9K
15:23 21.60 21.60 21.60 21.60 0.8K
15:24 21.61 21.61 21.60 21.60 10.4K
15:26 21.60 21.60 21.60 21.60 0.4K
15:29 21.60 21.60 21.60 21.60 0.7K
15:30 21.60 21.60 21.60 21.60 5.6K
15:32 21.60 21.60 21.60 21.60 4.0K
15:33 21.60 21.60 21.60 21.60 0.8K
15:34 21.60 21.60 21.60 21.59 4.9K
15:35 21.60 21.60 21.60 21.60 4.9K
15:36 21.60 21.60 21.60 21.60 2.6K
15:37 21.60 21.60 21.60 21.60 2.7K
15:38 21.60 21.60 21.60 21.60 4.5K
15:39 21.60 21.60 21.60 21.60 4.7K
15:40 21.60 21.60 21.60 21.60 25.8K
15:41 21.60 21.60 21.60 21.60 4.2K
15:42 21.60 21.61 21.60 21.61 3.5K
15:43 21.61 21.61 21.60 21.60 20.3K
15:45 21.60 21.60 21.60 21.59 7.4K
15:46 21.60 21.60 21.60 21.60 0.4K
15:47 21.60 21.60 21.60 21.60 4.0K
15:48 21.60 21.60 21.60 21.60 2.1K
15:49 21.60 21.60 21.60 21.60 5.5K
15:50 21.59 21.59 21.59 21.59 17.4K
15:51 21.59 21.59 21.59 21.59 2.9K
15:52 21.59 21.59 21.59 21.59 2.1K
15:53 21.59 21.59 21.58 21.58 17.4K
15:54 21.58 21.59 21.58 21.59 2.5K
15:55 21.59 21.59 21.59 21.59 0.9K
15:56 21.59 21.59 21.59 21.59 16.0K
15:57 21.59 21.59 21.59 21.59 2.7K
15:58 21.59 21.59 21.59 21.59 0.1K
15:59 21.59 21.59 21.59 21.59 117.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available