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 21.51 21.51 21.51 21.51 2.3K
09:31 21.51 21.51 21.51 21.51 0.5K
09:32 21.49 21.49 21.49 21.49 0.5K
09:34 21.50 21.50 21.50 21.50 0.5K
09:35 21.50 21.50 21.49 21.49 0.7K
09:37 21.52 21.61 21.52 21.61 77.8K
09:38 21.64 21.64 21.59 21.60 89.9K
09:39 21.60 21.60 21.57 21.57 1.6K
09:40 21.57 21.58 21.56 21.57 13.2K
09:41 21.57 21.57 21.57 21.57 0.5K
09:43 21.58 21.58 21.58 21.58 0.4K
09:44 21.59 21.59 21.58 21.58 0.4K
09:45 21.59 21.59 21.59 21.59 0.3K
09:46 21.60 21.60 21.60 21.60 0.1K
09:47 21.61 21.61 21.61 21.61 0.8K
09:51 21.58 21.58 21.58 21.58 1.8K
09:52 21.59 21.59 21.54 21.55 75.0K
09:54 21.55 21.56 21.55 21.56 1.7K
09:55 21.55 21.55 21.54 21.55 0.8K
09:56 21.55 21.57 21.55 21.57 0.7K
09:58 21.56 21.56 21.56 21.56 0.3K
09:59 21.55 21.55 21.55 21.55 0.5K
10:00 21.56 21.56 21.54 21.54 0.9K
10:01 21.54 21.54 21.54 21.54 0.4K
10:02 21.53 21.53 21.53 21.53 2.3K
10:03 21.54 21.54 21.54 21.54 0.6K
10:04 21.54 21.54 21.54 21.54 0.2K
10:05 21.54 21.55 21.54 21.55 0.5K
10:08 21.53 21.53 21.53 21.53 0.3K
10:09 21.53 21.53 21.53 21.53 0.2K
10:10 21.49 21.49 21.45 21.47 35.5K
10:11 21.42 21.44 21.35 21.35 9.3K
10:12 21.35 21.37 21.34 21.37 20.9K
10:13 21.37 21.37 21.31 21.31 2.0K
10:14 21.30 21.30 21.30 21.30 2.6K
10:15 21.31 21.31 21.31 21.31 0.9K
10:16 21.29 21.29 21.26 21.28 2.4K
10:17 21.30 21.30 21.30 21.30 0.6K
10:18 21.32 21.32 21.31 21.31 0.2K
10:19 21.32 21.33 21.32 21.33 0.4K
10:20 21.33 21.33 21.32 21.32 1.9K
10:21 21.35 21.37 21.35 21.37 2.6K
10:22 21.37 21.40 21.37 21.40 1.0K
10:23 21.40 21.40 21.40 21.40 0.8K
10:24 21.40 21.40 21.40 21.40 5.4K
10:27 21.38 21.38 21.38 21.38 5.0K
10:28 21.37 21.37 21.37 21.37 0.3K
10:29 21.36 21.36 21.36 21.36 0.2K
10:30 21.37 21.40 21.37 21.39 2.3K
10:31 21.41 21.41 21.41 21.41 0.5K
10:32 21.41 21.42 21.41 21.42 1.2K
10:34 21.43 21.44 21.43 21.44 0.7K
10:37 21.45 21.45 21.45 21.45 1.5K
10:40 21.45 21.45 21.45 21.45 0.1K
10:42 21.44 21.44 21.44 21.44 0.5K
10:47 21.48 21.48 21.48 21.48 1.4K
10:48 21.45 21.45 21.44 21.44 1.7K
10:49 21.45 21.45 21.45 21.45 0.3K
10:50 21.44 21.44 21.44 21.44 0.1K
10:51 21.42 21.42 21.42 21.42 0.6K
10:52 21.43 21.43 21.43 21.43 1.0K
10:59 21.45 21.45 21.45 21.45 0.4K
11:00 21.39 21.41 21.39 21.41 43.5K
11:01 21.42 21.48 21.42 21.44 68.4K
11:02 21.43 21.43 21.43 21.43 2.8K
11:05 21.43 21.43 21.43 21.43 0.5K
11:08 21.43 21.43 21.42 21.42 1.5K
11:12 21.40 21.40 21.40 21.40 0.5K
11:15 21.39 21.39 21.39 21.39 0.4K
11:16 21.37 21.37 21.37 21.37 0.2K
11:17 21.36 21.36 21.36 21.36 0.6K
11:20 21.35 21.35 21.35 21.35 0.5K
11:21 21.36 21.36 21.36 21.36 4.7K
11:23 21.34 21.35 21.33 21.35 16.3K
11:24 21.35 21.37 21.35 21.37 0.5K
11:29 21.33 21.33 21.33 21.33 0.8K
11:31 21.34 21.34 21.34 21.34 0.6K
11:36 21.35 21.35 21.35 21.35 2.2K
11:41 21.37 21.37 21.37 21.37 2.0K
11:59 21.33 21.33 21.33 21.33 0.7K
12:03 21.34 21.34 21.34 21.34 0.4K
12:10 21.35 21.35 21.35 21.35 2.0K
12:28 21.35 21.38 21.35 21.38 1.7K
12:29 21.39 21.44 21.39 21.44 1.8K
12:30 21.43 21.45 21.43 21.45 4.4K
12:31 21.44 21.44 21.44 21.44 0.2K
12:32 21.43 21.43 21.42 21.42 0.7K
12:36 21.43 21.44 21.43 21.44 1.0K
12:38 21.44 21.44 21.44 21.44 0.7K
12:47 21.41 21.41 21.41 21.41 2.0K
12:48 21.40 21.40 21.39 21.39 1.5K
12:59 21.39 21.39 21.39 21.39 0.5K
13:00 21.37 21.37 21.36 21.36 13.1K
13:01 21.39 21.39 21.39 21.39 0.3K
13:02 21.39 21.39 21.39 21.39 0.1K
13:05 21.39 21.39 21.39 21.39 3.0K
13:16 21.36 21.36 21.36 21.36 2.1K
13:18 21.36 21.36 21.36 21.36 9.8K
13:23 21.37 21.37 21.37 21.37 2.4K
13:31 21.34 21.34 21.34 21.34 4.0K
13:35 21.33 21.33 21.33 21.33 0.1K
13:40 21.31 21.31 21.31 21.31 2.5K
13:48 21.35 21.35 21.35 21.35 0.3K
13:52 21.35 21.35 21.35 21.35 2.5K
14:14 21.40 21.40 21.39 21.39 8.5K
14:22 21.42 21.42 21.42 21.42 3.4K
14:42 21.41 21.41 21.41 21.41 0.5K
14:43 21.40 21.40 21.39 21.39 0.7K
14:46 21.40 21.40 21.40 21.40 1.0K
14:53 21.39 21.39 21.39 21.39 0.7K
14:56 21.39 21.39 21.39 21.39 0.2K
15:00 21.38 21.38 21.38 21.38 1.6K
15:04 21.38 21.38 21.38 21.38 0.9K
15:22 21.38 21.38 21.38 21.38 0.1K
15:26 21.39 21.39 21.39 21.39 1.4K
15:28 21.40 21.40 21.40 21.40 0.3K
15:30 21.39 21.39 21.39 21.39 5.8K
15:32 21.39 21.39 21.39 21.39 2.8K
15:34 21.38 21.38 21.38 21.38 3.4K
15:35 21.38 21.38 21.38 21.38 3.0K
15:36 21.37 21.37 21.37 21.37 12.6K
15:41 21.38 21.38 21.38 21.38 2.6K
15:43 21.37 21.37 21.37 21.37 2.3K
15:44 21.37 21.37 21.37 21.37 2.9K
15:46 21.37 21.37 21.37 21.37 14.3K
15:48 21.38 21.38 21.37 21.37 4.2K
15:49 21.37 21.37 21.37 21.37 2.2K
15:50 21.38 21.38 21.38 21.38 1.7K
15:51 21.38 21.38 21.37 21.37 4.3K
15:52 21.37 21.37 21.37 21.37 2.6K
15:53 21.38 21.38 21.37 21.37 10.9K
15:54 21.38 21.39 21.38 21.39 1.8K
15:55 21.39 21.39 21.39 21.39 5.8K
15:58 21.39 21.39 21.39 21.39 5.6K
15:59 21.39 21.40 21.39 21.40 129.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available