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 21.47 21.47 21.47 21.47 3.9K
09:33 21.48 21.48 21.48 21.48 0.3K
09:36 21.49 21.49 21.49 21.49 0.1K
09:37 21.50 21.50 21.50 21.50 0.8K
09:51 21.47 21.47 21.47 21.47 3.0K
10:00 21.50 21.50 21.50 21.50 3.4K
10:01 21.50 21.50 21.49 21.49 0.8K
10:02 21.49 21.49 21.49 21.49 0.2K
10:03 21.47 21.47 21.47 21.47 0.8K
10:04 21.47 21.47 21.47 21.47 0.1K
10:06 21.46 21.46 21.46 21.46 0.4K
10:10 21.47 21.47 21.47 21.47 0.4K
10:11 21.46 21.46 21.46 21.46 1.0K
10:14 21.47 21.47 21.47 21.47 0.2K
10:15 21.46 21.46 21.46 21.46 0.8K
10:16 21.46 21.46 21.45 21.45 0.7K
10:17 21.44 21.45 21.44 21.45 0.6K
10:21 21.45 21.45 21.45 21.45 0.3K
10:25 21.47 21.47 21.47 21.47 0.1K
10:26 21.47 21.47 21.47 21.47 0.2K
10:30 21.48 21.48 21.45 21.45 1.9K
10:31 21.44 21.44 21.44 21.44 0.4K
10:33 21.44 21.44 21.44 21.44 0.3K
10:34 21.45 21.45 21.45 21.45 0.3K
10:36 21.43 21.43 21.43 21.43 0.6K
10:38 21.43 21.43 21.43 21.43 0.4K
10:40 21.44 21.44 21.44 21.44 0.1K
10:41 21.46 21.46 21.46 21.46 0.5K
10:44 21.45 21.45 21.45 21.45 0.6K
10:45 21.46 21.46 21.46 21.46 0.4K
10:46 21.46 21.46 21.46 21.46 0.1K
10:47 21.45 21.45 21.45 21.45 0.3K
10:48 21.43 21.46 21.37 21.46 15.8K
10:49 21.44 21.46 21.44 21.46 2.6K
10:50 21.44 21.44 21.44 21.44 0.3K
10:51 21.45 21.46 21.45 21.46 0.4K
10:52 21.47 21.47 21.46 21.46 0.5K
10:53 21.46 21.46 21.46 21.46 0.3K
10:54 21.47 21.47 21.47 21.47 0.5K
10:58 21.49 21.49 21.49 21.49 0.7K
11:03 21.47 21.47 21.47 21.47 0.1K
11:05 21.48 21.48 21.48 21.48 0.9K
11:08 21.47 21.47 21.47 21.47 0.3K
11:09 21.48 21.48 21.48 21.48 0.8K
11:14 21.47 21.47 21.47 21.47 0.1K
11:15 21.45 21.45 21.45 21.45 0.4K
11:16 21.45 21.45 21.45 21.45 0.6K
11:21 21.44 21.44 21.44 21.44 0.7K
11:22 21.44 21.44 21.44 21.44 0.1K
11:23 21.42 21.42 21.42 21.42 0.6K
11:26 21.44 21.44 21.44 21.44 0.3K
11:27 21.44 21.44 21.44 21.44 1.4K
11:32 21.44 21.44 21.44 21.44 0.2K
11:33 21.45 21.45 21.45 21.45 0.2K
11:35 21.46 21.46 21.46 21.46 0.2K
11:37 21.44 21.44 21.44 21.44 0.4K
11:39 21.42 21.42 21.42 21.42 1.0K
11:46 21.42 21.42 21.42 21.42 0.3K
11:48 21.44 21.47 21.44 21.46 1.2K
11:49 21.46 21.46 21.46 21.46 0.7K
11:57 21.45 21.45 21.45 21.45 0.6K
12:03 21.45 21.45 21.45 21.45 0.2K
12:05 21.44 21.44 21.44 21.44 0.2K
12:06 21.43 21.43 21.43 21.43 0.3K
12:07 21.43 21.43 21.43 21.43 0.1K
12:09 21.43 21.43 21.43 21.43 1.4K
12:19 21.46 21.46 21.46 21.46 9.3K
12:20 21.46 21.46 21.46 21.46 0.5K
12:26 21.46 21.46 21.46 21.46 0.3K
12:28 21.46 21.48 21.46 21.48 5.3K
12:29 21.48 21.48 21.48 21.48 0.9K
12:31 21.50 21.50 21.50 21.50 0.4K
12:32 21.52 21.52 21.52 21.52 0.2K
12:33 21.51 21.51 21.51 21.51 0.7K
12:35 21.51 21.52 21.51 21.52 0.5K
12:36 21.52 21.52 21.52 21.52 0.2K
12:38 21.52 21.52 21.52 21.52 0.4K
12:39 21.52 21.52 21.52 21.52 0.4K
12:41 21.53 21.53 21.53 21.53 0.1K
12:42 21.52 21.52 21.52 21.52 1.4K
12:50 21.55 21.55 21.55 21.55 0.4K
12:51 21.56 21.56 21.56 21.56 0.1K
12:53 21.56 21.56 21.56 21.56 1.6K
13:00 21.55 21.55 21.55 21.55 0.4K
13:01 21.54 21.54 21.54 21.54 0.1K
13:03 21.54 21.54 21.54 21.54 0.3K
13:06 21.54 21.54 21.54 21.54 0.7K
13:13 21.54 21.54 21.54 21.54 2.3K
13:20 21.55 21.55 21.55 21.55 0.1K
13:22 21.54 21.54 21.54 21.54 1.7K
13:26 21.54 21.55 21.54 21.55 1.3K
13:28 21.56 21.56 21.56 21.56 0.1K
13:29 21.57 21.57 21.57 21.57 1.5K
13:35 21.57 21.57 21.57 21.57 0.2K
13:36 21.57 21.57 21.57 21.57 0.1K
13:39 21.57 21.57 21.57 21.57 0.3K
13:40 21.57 21.57 21.57 21.57 1.2K
13:52 21.58 21.58 21.58 21.58 0.4K
14:00 21.59 21.59 21.58 21.58 0.4K
14:02 21.58 21.59 21.58 21.59 24.3K
14:03 21.58 21.58 21.58 21.58 0.5K
14:10 21.58 21.58 21.58 21.58 0.3K
14:11 21.57 21.57 21.57 21.57 1.9K
14:17 21.58 21.58 21.58 21.58 0.9K
14:22 21.57 21.57 21.57 21.57 0.2K
14:26 21.57 21.57 21.57 21.57 0.5K
14:27 21.57 21.57 21.57 21.57 1.5K
14:29 21.57 21.57 21.57 21.57 1.0K
14:34 21.57 21.57 21.56 21.56 1.2K
14:38 21.56 21.56 21.56 21.56 0.8K
14:42 21.56 21.56 21.56 21.56 0.4K
14:47 21.56 21.56 21.56 21.56 0.5K
14:48 21.57 21.57 21.57 21.57 0.1K
14:50 21.56 21.56 21.56 21.56 0.2K
14:51 21.57 21.57 21.57 21.57 1.9K
14:53 21.56 21.56 21.56 21.56 2.6K
14:55 21.57 21.57 21.57 21.57 3.0K
14:56 21.56 21.56 21.56 21.56 0.2K
14:57 21.55 21.55 21.55 21.55 4.8K
14:58 21.56 21.56 21.56 21.56 2.8K
15:01 21.56 21.56 21.56 21.56 1.4K
15:02 21.56 21.56 21.56 21.56 1.4K
15:04 21.55 21.55 21.55 21.55 14.2K
15:14 21.55 21.55 21.55 21.55 0.3K
15:15 21.55 21.55 21.55 21.55 1.8K
15:16 21.55 21.55 21.55 21.55 2.0K
15:17 21.55 21.55 21.55 21.55 3.4K
15:18 21.55 21.55 21.55 21.55 1.0K
15:19 21.55 21.55 21.55 21.55 2.2K
15:20 21.55 21.55 21.55 21.55 1.8K
15:21 21.56 21.56 21.56 21.56 2.9K
15:23 21.56 21.56 21.56 21.56 1.9K
15:24 21.56 21.56 21.56 21.56 4.6K
15:28 21.56 21.56 21.56 21.56 29.0K
15:29 21.56 21.56 21.56 21.56 1.4K
15:30 21.56 21.56 21.56 21.56 0.3K
15:31 21.57 21.57 21.57 21.57 4.0K
15:32 21.57 21.57 21.57 21.57 9.9K
15:33 21.57 21.57 21.57 21.57 4.9K
15:34 21.56 21.56 21.56 21.56 1.5K
15:35 21.56 21.56 21.56 21.56 28.2K
15:39 21.56 21.56 21.56 21.56 0.7K
15:40 21.56 21.56 21.56 21.56 1.6K
15:41 21.56 21.56 21.56 21.56 11.7K
15:42 21.56 21.56 21.56 21.56 1.1K
15:43 21.56 21.56 21.56 21.56 5.4K
15:44 21.56 21.56 21.56 21.56 6.1K
15:45 21.56 21.56 21.56 21.56 2.0K
15:46 21.56 21.57 21.56 21.57 7.3K
15:47 21.57 21.57 21.57 21.57 14.7K
15:48 21.57 21.57 21.57 21.57 6.1K
15:49 21.57 21.57 21.57 21.57 20.5K
15:51 21.57 21.57 21.57 21.57 5.1K
15:52 21.57 21.57 21.57 21.57 13.0K
15:53 21.57 21.57 21.57 21.57 5.5K
15:54 21.57 21.57 21.57 21.57 4.4K
15:55 21.58 21.58 21.58 21.58 15.7K
15:56 21.58 21.58 21.58 21.58 62.7K
15:57 21.58 21.58 21.58 21.58 7.5K
15:58 21.58 21.58 21.58 21.58 25.5K
15:59 21.58 21.58 21.58 21.58 157.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available