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 21.42 21.43 21.41 21.42 9.6K
09:31 21.42 21.42 21.42 21.42 0.4K
09:32 21.41 21.42 21.41 21.42 2.6K
09:33 21.43 21.43 21.42 21.42 4.1K
09:34 21.42 21.43 21.42 21.42 15.3K
09:35 21.41 21.41 21.41 21.41 7.8K
09:36 21.42 21.42 21.42 21.42 15.3K
09:37 21.42 21.42 21.41 21.41 1.4K
09:38 21.40 21.41 21.40 21.41 14.8K
09:39 21.41 21.41 21.41 21.41 15.1K
09:40 21.41 21.41 21.41 21.41 1.0K
09:41 21.40 21.40 21.40 21.40 5.0K
09:42 21.40 21.40 21.40 21.40 3.6K
09:44 21.40 21.40 21.40 21.40 21.5K
09:45 21.41 21.41 21.41 21.41 12.4K
09:47 21.40 21.40 21.40 21.40 0.5K
09:48 21.41 21.41 21.41 21.41 3.8K
09:49 21.41 21.41 21.41 21.41 1.9K
09:50 21.42 21.42 21.41 21.41 27.5K
09:51 21.40 21.40 21.40 21.40 0.1K
09:52 21.41 21.41 21.41 21.41 3.3K
09:53 21.41 21.41 21.41 21.41 1.8K
09:56 21.41 21.41 21.41 21.41 3.7K
09:57 21.41 21.41 21.41 21.41 3.3K
09:58 21.41 21.41 21.41 21.41 19.1K
09:59 21.41 21.41 21.41 21.41 5.6K
10:00 21.41 21.41 21.41 21.41 0.5K
10:01 21.40 21.41 21.40 21.41 18.5K
10:02 21.40 21.40 21.40 21.40 0.6K
10:05 21.41 21.41 21.41 21.41 4.1K
10:06 21.41 21.41 21.41 21.41 3.6K
10:07 21.42 21.43 21.42 21.43 5.9K
10:08 21.41 21.41 21.41 21.41 1.7K
10:09 21.41 21.41 21.41 21.41 0.2K
10:11 21.41 21.42 21.41 21.42 41.5K
10:12 21.42 21.42 21.42 21.42 1.9K
10:13 21.43 21.44 21.43 21.43 6.9K
10:15 21.43 21.43 21.43 21.43 9.8K
10:16 21.44 21.44 21.44 21.44 1.0K
10:17 21.44 21.45 21.44 21.45 10.4K
10:18 21.45 21.45 21.45 21.45 1.9K
10:20 21.45 21.45 21.45 21.45 0.5K
10:25 21.45 21.45 21.45 21.45 0.1K
10:26 21.45 21.45 21.45 21.45 3.2K
10:27 21.45 21.45 21.44 21.45 3.2K
10:28 21.45 21.45 21.44 21.45 3.2K
10:29 21.45 21.45 21.45 21.45 3.2K
10:30 21.45 21.46 21.44 21.46 7.3K
10:31 21.46 21.46 21.46 21.46 3.1K
10:32 21.46 21.46 21.46 21.46 1.5K
10:33 21.47 21.47 21.47 21.47 6.8K
10:34 21.46 21.46 21.46 21.46 12.5K
10:35 21.45 21.45 21.45 21.45 2.6K
10:36 21.44 21.45 21.44 21.45 9.2K
10:38 21.45 21.45 21.45 21.45 16.4K
10:40 21.44 21.44 21.44 21.44 0.8K
10:41 21.44 21.44 21.44 21.44 5.6K
10:45 21.44 21.44 21.44 21.44 1.8K
10:46 21.44 21.44 21.44 21.44 4.0K
10:47 21.45 21.45 21.45 21.45 4.7K
10:48 21.45 21.45 21.44 21.44 14.9K
10:49 21.44 21.45 21.44 21.44 6.0K
10:50 21.44 21.44 21.44 21.44 9.1K
10:51 21.44 21.44 21.44 21.44 9.4K
10:52 21.45 21.45 21.45 21.45 19.2K
10:54 21.46 21.46 21.45 21.45 1.6K
10:56 21.43 21.43 21.42 21.42 2.4K
10:57 21.42 21.42 21.42 21.42 7.5K
10:58 21.42 21.42 21.42 21.42 8.7K
10:59 21.42 21.42 21.42 21.42 3.8K
11:01 21.43 21.43 21.43 21.43 1.3K
11:02 21.43 21.43 21.43 21.43 1.4K
11:03 21.44 21.44 21.44 21.44 0.8K
11:04 21.44 21.44 21.44 21.44 7.9K
11:06 21.45 21.45 21.45 21.45 7.0K
11:07 21.45 21.45 21.45 21.45 1.5K
11:08 21.45 21.45 21.45 21.45 7.7K
11:09 21.45 21.45 21.45 21.45 0.3K
11:11 21.46 21.46 21.46 21.46 9.4K
11:13 21.47 21.47 21.47 21.47 19.0K
11:14 21.47 21.47 21.47 21.47 3.4K
11:15 21.46 21.46 21.46 21.46 1.3K
11:16 21.46 21.47 21.46 21.47 6.7K
11:18 21.47 21.47 21.47 21.47 2.9K
11:21 21.48 21.48 21.48 21.48 3.0K
11:23 21.47 21.47 21.47 21.47 0.8K
11:24 21.47 21.47 21.47 21.47 1.3K
11:25 21.47 21.47 21.46 21.46 32.9K
11:26 21.46 21.46 21.46 21.46 5.4K
11:27 21.46 21.46 21.46 21.46 10.6K
11:28 21.46 21.46 21.46 21.46 4.4K
11:29 21.46 21.47 21.46 21.47 8.8K
11:30 21.47 21.47 21.45 21.45 6.9K
11:31 21.45 21.45 21.45 21.45 0.7K
11:32 21.45 21.45 21.45 21.45 1.7K
11:33 21.45 21.45 21.45 21.45 0.3K
11:34 21.45 21.45 21.45 21.45 0.4K
11:37 21.45 21.45 21.45 21.45 3.0K
11:39 21.46 21.46 21.46 21.46 0.5K
11:42 21.47 21.47 21.47 21.47 0.5K
11:43 21.47 21.48 21.47 21.48 2.3K
11:44 21.48 21.48 21.48 21.48 1.7K
11:45 21.48 21.49 21.48 21.49 4.8K
11:46 21.49 21.50 21.49 21.50 5.2K
11:47 21.49 21.50 21.49 21.50 0.9K
11:48 21.50 21.50 21.49 21.50 2.4K
11:49 21.50 21.50 21.50 21.50 1.9K
11:50 21.50 21.50 21.50 21.50 3.0K
11:51 21.50 21.50 21.50 21.50 4.1K
11:52 21.50 21.50 21.50 21.50 5.2K
11:53 21.50 21.50 21.50 21.50 34.5K
11:55 21.50 21.50 21.50 21.50 2.2K
11:56 21.50 21.50 21.50 21.50 8.7K
11:57 21.50 21.50 21.50 21.50 2.9K
11:58 21.51 21.51 21.50 21.50 5.4K
11:59 21.51 21.51 21.51 21.51 11.1K
12:00 21.52 21.52 21.51 21.51 4.2K
12:01 21.51 21.51 21.51 21.51 15.6K
12:02 21.51 21.52 21.51 21.52 5.3K
12:03 21.52 21.52 21.52 21.52 3.7K
12:04 21.52 21.52 21.52 21.52 0.6K
12:05 21.53 21.53 21.53 21.53 1.6K
12:06 21.52 21.52 21.52 21.52 0.8K
12:08 21.53 21.53 21.53 21.53 2.9K
12:09 21.54 21.54 21.54 21.54 11.7K
12:10 21.54 21.54 21.54 21.54 2.6K
12:11 21.54 21.54 21.54 21.54 1.2K
12:15 21.54 21.54 21.54 21.54 0.8K
12:16 21.54 21.54 21.54 21.54 2.1K
12:17 21.54 21.54 21.53 21.54 2.1K
12:18 21.53 21.53 21.53 21.53 15.7K
12:20 21.54 21.54 21.54 21.54 3.5K
12:21 21.53 21.53 21.53 21.53 11.4K
12:22 21.53 21.53 21.53 21.53 15.4K
12:26 21.52 21.52 21.52 21.52 0.7K
12:27 21.52 21.52 21.52 21.52 1.1K
12:28 21.53 21.53 21.53 21.53 9.0K
12:29 21.53 21.53 21.53 21.53 1.4K
12:30 21.53 21.53 21.53 21.53 6.1K
12:31 21.53 21.53 21.53 21.53 2.9K
12:32 21.53 21.53 21.53 21.53 20.8K
12:33 21.53 21.53 21.53 21.53 4.3K
12:35 21.53 21.53 21.53 21.53 5.3K
12:37 21.53 21.53 21.53 21.53 1.4K
12:44 21.53 21.53 21.46 21.49 124.9K
12:45 21.47 21.51 21.46 21.51 70.1K
12:46 21.49 21.50 21.48 21.48 2.7K
12:47 21.48 21.49 21.48 21.49 4.9K
12:49 21.51 21.51 21.51 21.51 1.4K
12:50 21.51 21.51 21.51 21.51 0.1K
12:51 21.51 21.51 21.51 21.51 0.5K
12:52 21.50 21.50 21.50 21.50 0.4K
12:54 21.49 21.49 21.49 21.49 0.2K
12:55 21.49 21.49 21.48 21.48 0.9K
12:56 21.47 21.47 21.47 21.47 0.5K
12:58 21.47 21.47 21.46 21.46 12.7K
12:59 21.46 21.46 21.46 21.46 5.4K
13:00 21.47 21.47 21.46 21.46 2.4K
13:01 21.45 21.45 21.44 21.44 3.1K
13:02 21.44 21.44 21.44 21.44 4.7K
13:05 21.44 21.44 21.44 21.44 3.7K
13:06 21.44 21.44 21.44 21.44 5.1K
13:08 21.44 21.44 21.44 21.44 0.2K
13:09 21.44 21.44 21.44 21.44 21.5K
13:10 21.44 21.44 21.44 21.44 2.5K
13:11 21.43 21.43 21.43 21.43 3.6K
13:12 21.43 21.44 21.43 21.44 4.6K
13:14 21.44 21.44 21.44 21.44 0.9K
13:16 21.46 21.46 21.46 21.46 17.2K
13:17 21.46 21.46 21.46 21.46 1.2K
13:19 21.45 21.45 21.45 21.45 1.5K
13:20 21.45 21.45 21.45 21.45 2.3K
13:22 21.45 21.45 21.45 21.45 0.7K
13:24 21.45 21.45 21.45 21.45 2.1K
13:25 21.45 21.46 21.45 21.46 21.1K
13:27 21.45 21.45 21.45 21.45 5.1K
13:28 21.45 21.45 21.45 21.45 3.9K
13:30 21.44 21.44 21.44 21.44 0.9K
13:33 21.44 21.44 21.41 21.41 72.3K
13:34 21.42 21.43 21.42 21.42 5.6K
13:35 21.42 21.42 21.41 21.41 3.6K
13:36 21.41 21.41 21.41 21.41 0.7K
13:37 21.40 21.40 21.40 21.40 4.6K
13:38 21.40 21.40 21.40 21.40 0.5K
13:39 21.39 21.40 21.39 21.40 1.9K
13:42 21.39 21.39 21.38 21.38 3.8K
13:43 21.37 21.37 21.37 21.37 1.3K
13:44 21.37 21.37 21.37 21.37 2.8K
13:45 21.38 21.38 21.38 21.38 6.4K
13:46 21.39 21.39 21.39 21.39 0.9K
13:47 21.39 21.39 21.39 21.39 0.5K
13:48 21.39 21.39 21.39 21.39 0.4K
13:50 21.39 21.39 21.38 21.39 10.9K
13:54 21.38 21.38 21.38 21.38 11.7K
13:55 21.37 21.37 21.37 21.37 10.4K
13:57 21.38 21.38 21.38 21.38 2.4K
14:00 21.39 21.39 21.39 21.39 4.8K
14:02 21.39 21.39 21.39 21.39 7.5K
14:03 21.40 21.40 21.40 21.40 2.9K
14:04 21.40 21.40 21.40 21.40 2.5K
14:05 21.40 21.40 21.40 21.40 0.3K
14:06 21.40 21.41 21.40 21.41 13.9K
14:07 21.42 21.42 21.42 21.42 3.0K
14:08 21.42 21.42 21.42 21.42 15.2K
14:09 21.43 21.43 21.43 21.43 1.7K
14:10 21.43 21.44 21.43 21.44 11.0K
14:11 21.45 21.45 21.45 21.45 1.8K
14:12 21.46 21.46 21.46 21.46 0.1K
14:14 21.45 21.45 21.45 21.45 0.3K
14:16 21.46 21.46 21.46 21.46 6.8K
14:17 21.46 21.46 21.46 21.46 1.7K
14:18 21.46 21.46 21.46 21.46 6.9K
14:21 21.46 21.46 21.46 21.46 1.3K
14:22 21.46 21.46 21.46 21.46 1.7K
14:23 21.46 21.46 21.46 21.46 2.4K
14:24 21.46 21.47 21.46 21.47 4.5K
14:25 21.46 21.46 21.46 21.46 2.1K
14:26 21.47 21.47 21.47 21.47 1.7K
14:27 21.47 21.47 21.47 21.47 2.5K
14:28 21.46 21.46 21.46 21.46 5.3K
14:30 21.45 21.45 21.45 21.45 1.3K
14:31 21.45 21.45 21.44 21.44 30.1K
14:35 21.44 21.44 21.44 21.44 0.6K
14:36 21.44 21.44 21.44 21.44 1.4K
14:39 21.45 21.45 21.45 21.45 0.7K
14:41 21.45 21.45 21.45 21.45 1.2K
14:42 21.45 21.45 21.44 21.44 2.2K
14:43 21.44 21.44 21.44 21.44 2.3K
14:44 21.44 21.44 21.44 21.44 2.2K
14:45 21.44 21.44 21.43 21.43 20.2K
14:46 21.44 21.44 21.44 21.44 20.6K
14:47 21.43 21.43 21.43 21.43 8.2K
14:49 21.43 21.43 21.42 21.42 2.4K
14:57 21.42 21.42 21.42 21.42 3.2K
14:59 21.43 21.43 21.43 21.43 1.9K
15:00 21.43 21.43 21.43 21.43 2.5K
15:01 21.43 21.43 21.43 21.43 3.1K
15:02 21.43 21.43 21.43 21.43 3.9K
15:03 21.43 21.43 21.42 21.42 3.8K
15:04 21.42 21.42 21.42 21.42 48.3K
15:05 21.41 21.41 21.41 21.41 2.0K
15:08 21.42 21.42 21.42 21.42 3.7K
15:10 21.42 21.42 21.42 21.42 0.8K
15:11 21.42 21.42 21.42 21.42 6.5K
15:13 21.42 21.42 21.42 21.42 14.3K
15:14 21.42 21.42 21.42 21.42 13.0K
15:15 21.42 21.42 21.42 21.42 5.5K
15:20 21.42 21.42 21.42 21.42 2.6K
15:21 21.42 21.42 21.42 21.42 0.7K
15:22 21.42 21.43 21.42 21.43 16.0K
15:23 21.43 21.43 21.43 21.43 3.2K
15:24 21.43 21.44 21.43 21.44 38.2K
15:25 21.44 21.44 21.43 21.43 14.6K
15:30 21.43 21.43 21.43 21.43 0.2K
15:31 21.43 21.43 21.43 21.43 0.5K
15:32 21.43 21.43 21.43 21.43 0.6K
15:33 21.43 21.43 21.43 21.43 4.4K
15:34 21.43 21.43 21.43 21.43 4.0K
15:35 21.43 21.43 21.43 21.43 8.5K
15:37 21.43 21.43 21.43 21.43 7.5K
15:38 21.43 21.43 21.43 21.43 5.4K
15:39 21.43 21.43 21.43 21.43 8.3K
15:40 21.43 21.43 21.43 21.43 2.3K
15:41 21.43 21.43 21.42 21.43 7.1K
15:42 21.43 21.43 21.43 21.43 16.2K
15:45 21.43 21.43 21.43 21.43 7.9K
15:46 21.43 21.44 21.43 21.44 19.6K
15:47 21.44 21.44 21.44 21.44 9.5K
15:48 21.44 21.44 21.44 21.44 24.9K
15:49 21.44 21.44 21.44 21.44 0.9K
15:51 21.44 21.45 21.44 21.45 33.6K
15:52 21.45 21.45 21.45 21.45 11.5K
15:53 21.45 21.45 21.44 21.45 6.0K
15:54 21.45 21.45 21.45 21.45 1.7K
15:55 21.45 21.45 21.45 21.45 18.0K
15:56 21.46 21.46 21.46 21.46 37.9K
15:57 21.46 21.46 21.46 21.46 27.5K
15:58 21.46 21.46 21.45 21.45 49.2K
15:59 21.45 21.46 21.45 21.46 121.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available