iShares S&P GSCI Commodity-Indexed Trust

GSG
🏛️ usa →
23.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.12 22.16 22.12 22.13 9.1K
09:31 22.13 22.14 22.13 22.13 2.0K
09:32 22.14 22.15 22.13 22.15 1.9K
09:33 22.17 22.17 22.17 22.17 3.8K
09:34 22.16 22.16 22.16 22.16 1.1K
09:35 22.13 22.13 22.13 22.13 3.7K
09:37 22.16 22.16 22.16 22.16 1.0K
09:38 22.18 22.18 22.18 22.18 5.7K
09:39 22.21 22.21 22.20 22.20 2.0K
09:40 22.18 22.18 22.18 22.18 0.8K
09:41 22.18 22.18 22.17 22.17 1.1K
09:43 22.17 22.17 22.17 22.17 1.9K
09:44 22.18 22.18 22.18 22.18 7.1K
09:45 22.19 22.19 22.19 22.19 1.3K
09:46 22.18 22.18 22.18 22.18 9.2K
09:47 22.19 22.19 22.17 22.17 2.0K
09:48 22.16 22.16 22.15 22.15 2.2K
09:49 22.15 22.15 22.15 22.15 0.6K
09:50 22.18 22.18 22.18 22.18 12.9K
09:53 22.18 22.18 22.18 22.18 0.5K
09:55 22.19 22.19 22.19 22.19 2.4K
09:57 22.19 22.19 22.19 22.19 2.5K
09:58 22.20 22.20 22.20 22.20 3.9K
10:00 22.17 22.17 22.17 22.17 4.5K
10:02 22.16 22.16 22.16 22.16 0.7K
10:03 22.17 22.17 22.17 22.17 0.9K
10:05 22.16 22.16 22.16 22.16 0.9K
10:06 22.14 22.14 22.14 22.14 0.6K
10:07 22.14 22.14 22.14 22.14 2.5K
10:08 22.15 22.15 22.15 22.15 1.1K
10:09 22.16 22.16 22.16 22.16 0.4K
10:10 22.16 22.16 22.16 22.16 0.4K
10:13 22.15 22.15 22.15 22.15 3.0K
10:15 22.15 22.15 22.15 22.15 0.4K
10:16 22.15 22.15 22.15 22.15 2.6K
10:18 22.18 22.18 22.18 22.18 0.5K
10:21 22.17 22.19 22.17 22.18 6.8K
10:22 22.17 22.17 22.15 22.15 2.2K
10:23 22.15 22.15 22.15 22.15 0.3K
10:24 22.14 22.14 22.14 22.14 0.7K
10:25 22.13 22.13 22.13 22.13 0.1K
10:26 22.11 22.11 22.11 22.11 0.8K
10:27 22.10 22.10 22.10 22.10 0.7K
10:28 22.09 22.09 22.09 22.09 1.0K
10:29 22.09 22.09 22.09 22.09 0.1K
10:30 22.10 22.10 22.10 22.10 0.5K
10:31 22.10 22.10 22.10 22.10 0.3K
10:32 22.11 22.11 22.11 22.11 0.6K
10:33 22.12 22.14 22.12 22.14 0.9K
10:35 22.14 22.15 22.14 22.15 1.5K
10:37 22.16 22.16 22.16 22.16 0.1K
10:38 22.16 22.16 22.16 22.16 1.6K
10:39 22.16 22.16 22.16 22.16 1.2K
10:40 22.18 22.19 22.17 22.17 1.5K
10:42 22.17 22.17 22.17 22.17 0.6K
10:43 22.18 22.18 22.18 22.18 0.2K
10:44 22.19 22.20 22.19 22.20 1.1K
10:45 22.20 22.20 22.19 22.19 0.7K
10:46 22.19 22.19 22.19 22.19 2.1K
10:47 22.19 22.20 22.19 22.19 2.1K
10:48 22.17 22.17 22.17 22.17 0.7K
10:49 22.17 22.17 22.17 22.17 0.5K
10:50 22.17 22.18 22.17 22.18 3.1K
10:51 22.18 22.18 22.18 22.18 0.4K
10:52 22.17 22.17 22.17 22.17 1.0K
10:53 22.17 22.17 22.17 22.17 0.5K
10:54 22.16 22.16 22.16 22.16 0.1K
10:56 22.17 22.17 22.17 22.17 0.6K
10:57 22.16 22.16 22.15 22.15 1.4K
10:58 22.15 22.15 22.15 22.15 2.1K
11:01 22.16 22.17 22.16 22.16 6.5K
11:02 22.18 22.18 22.18 22.18 0.8K
11:03 22.18 22.19 22.16 22.16 1.1K
11:06 22.16 22.16 22.16 22.16 1.1K
11:09 22.18 22.18 22.18 22.18 0.6K
11:11 22.17 22.17 22.17 22.17 1.2K
11:15 22.17 22.17 22.14 22.14 1.4K
11:18 22.15 22.15 22.15 22.15 0.1K
11:19 22.13 22.13 22.13 22.13 0.8K
11:20 22.16 22.16 22.16 22.16 1.2K
11:21 22.16 22.16 22.16 22.16 0.5K
11:23 22.14 22.14 22.14 22.14 2.3K
11:26 22.14 22.15 22.14 22.15 0.7K
11:27 22.15 22.15 22.15 22.15 0.1K
11:28 22.15 22.15 22.15 22.15 1.2K
11:29 22.16 22.16 22.16 22.16 4.4K
11:30 22.16 22.16 22.16 22.16 0.9K
11:33 22.15 22.15 22.15 22.15 0.8K
11:34 22.14 22.14 22.14 22.14 1.3K
11:38 22.15 22.15 22.15 22.15 2.0K
11:44 22.11 22.11 22.11 22.11 1.6K
11:49 22.07 22.07 22.07 22.07 0.9K
11:52 22.06 22.06 22.06 22.06 0.3K
11:54 22.04 22.04 22.04 22.04 3.1K
11:56 22.04 22.04 22.04 22.04 1.0K
11:59 22.03 22.03 22.03 22.03 0.2K
12:00 22.03 22.03 22.03 22.03 1.7K
12:03 22.02 22.02 22.02 22.02 0.7K
12:04 22.01 22.01 22.01 22.01 1.4K
12:05 22.01 22.01 22.01 22.01 2.2K
12:07 22.03 22.03 22.03 22.03 1.1K
12:09 22.03 22.03 22.03 22.03 0.3K
12:10 22.03 22.03 22.03 22.03 1.3K
12:12 22.02 22.02 22.02 22.02 3.1K
12:16 22.02 22.02 22.02 22.02 0.9K
12:17 22.03 22.03 22.03 22.03 2.1K
12:19 22.03 22.03 22.03 22.03 0.7K
12:21 22.03 22.03 22.03 22.03 2.1K
12:22 22.04 22.04 22.04 22.04 0.8K
12:23 22.04 22.04 22.04 22.04 0.7K
12:24 22.04 22.04 22.04 22.04 1.8K
12:29 22.04 22.04 22.04 22.04 1.0K
12:31 22.04 22.04 22.04 22.04 1.0K
12:32 22.04 22.04 22.04 22.04 0.3K
12:33 22.04 22.04 22.03 22.03 0.8K
12:34 22.04 22.04 22.04 22.04 0.6K
12:35 22.03 22.03 22.03 22.03 5.5K
12:36 22.03 22.03 22.03 22.03 2.4K
12:37 22.03 22.03 22.03 22.03 1.4K
12:38 22.02 22.02 22.00 22.00 3.7K
12:39 22.01 22.01 22.01 22.01 0.6K
12:43 22.01 22.01 22.01 22.01 1.2K
12:44 22.01 22.01 22.01 22.01 0.6K
12:46 22.00 22.00 22.00 22.00 1.6K
12:47 22.00 22.00 21.99 21.99 1.4K
12:48 21.98 21.98 21.98 21.98 0.5K
12:49 21.98 21.98 21.98 21.98 0.4K
12:50 21.98 21.98 21.98 21.98 3.4K
12:51 21.97 21.98 21.97 21.98 0.9K
12:52 21.99 21.99 21.98 21.98 0.7K
12:55 21.98 21.98 21.97 21.97 0.9K
12:57 21.97 21.97 21.97 21.97 2.6K
12:58 21.98 21.98 21.98 21.98 4.9K
13:01 21.99 21.99 21.99 21.99 0.8K
13:03 21.99 22.00 21.99 22.00 2.8K
13:05 22.00 22.00 22.00 22.00 0.1K
13:06 22.01 22.02 22.01 22.02 3.7K
13:14 22.03 22.03 22.03 22.03 1.2K
13:21 22.02 22.02 22.02 22.02 3.3K
13:25 22.04 22.04 22.04 22.04 0.9K
13:27 22.04 22.04 22.04 22.04 0.8K
13:28 22.04 22.04 22.04 22.04 1.5K
13:30 22.06 22.06 22.06 22.06 1.1K
13:37 22.08 22.09 22.08 22.09 10.7K
13:38 22.08 22.08 22.08 22.08 0.2K
13:39 22.09 22.09 22.09 22.09 1.2K
13:40 22.09 22.09 22.09 22.09 0.3K
13:41 22.09 22.09 22.08 22.08 0.2K
13:42 22.08 22.08 22.08 22.08 0.9K
13:43 22.07 22.07 22.07 22.07 1.5K
13:45 22.07 22.07 22.07 22.07 0.9K
13:46 22.07 22.07 22.07 22.07 0.4K
13:47 22.06 22.06 22.06 22.06 1.3K
13:48 22.04 22.05 22.04 22.05 1.6K
13:49 22.05 22.05 22.05 22.05 0.3K
13:50 22.05 22.05 22.05 22.05 0.4K
13:51 22.05 22.05 22.05 22.05 0.5K
13:53 22.07 22.07 22.07 22.07 3.1K
13:55 22.08 22.08 22.08 22.08 1.4K
13:56 22.07 22.07 22.07 22.07 0.4K
13:57 22.07 22.07 22.07 22.07 0.4K
13:59 22.07 22.07 22.07 22.07 0.7K
14:00 22.07 22.08 22.07 22.08 5.1K
14:01 22.07 22.08 22.07 22.08 0.5K
14:02 22.07 22.07 22.07 22.07 0.5K
14:03 22.06 22.06 22.06 22.06 1.0K
14:04 22.06 22.06 22.06 22.05 2.0K
14:06 22.04 22.04 22.04 22.04 0.2K
14:08 22.03 22.03 22.03 22.03 0.7K
14:10 22.02 22.02 22.02 22.02 7.2K
14:12 22.02 22.02 22.02 22.02 0.6K
14:13 22.01 22.01 22.01 22.01 3.7K
14:16 22.02 22.02 22.02 22.02 0.6K
14:17 22.02 22.02 22.02 22.02 0.3K
14:18 22.03 22.03 22.03 22.03 0.1K
14:19 22.03 22.03 22.03 22.03 1.7K
14:21 22.02 22.02 22.02 22.02 1.1K
14:22 22.01 22.01 22.01 22.01 0.3K
14:23 22.01 22.01 22.01 22.01 0.6K
14:25 21.99 21.99 21.99 21.99 0.1K
14:26 22.00 22.00 22.00 22.00 4.2K
14:27 22.00 22.00 22.00 22.00 0.1K
14:28 22.00 22.00 22.00 22.00 1.3K
14:29 21.98 21.99 21.98 21.99 0.7K
14:31 22.01 22.01 22.01 22.01 0.1K
14:32 22.01 22.01 22.01 22.01 0.5K
14:41 21.99 21.99 21.99 21.99 0.5K
14:42 21.99 21.99 21.99 21.99 0.3K
14:43 21.99 21.99 21.99 21.99 0.2K
14:44 21.99 21.99 21.99 21.99 0.5K
14:45 21.99 21.99 21.99 21.99 0.5K
14:51 22.00 22.00 22.00 22.00 3.1K
14:53 22.01 22.01 22.01 22.01 3.2K
14:54 22.01 22.04 22.01 22.03 6.9K
14:55 22.03 22.03 22.03 22.03 1.6K
15:02 22.03 22.03 22.03 22.03 2.0K
15:03 22.03 22.03 22.02 22.02 9.2K
15:04 22.02 22.02 22.02 22.02 1.4K
15:05 22.02 22.02 22.02 22.02 1.1K
15:06 22.02 22.02 22.01 22.01 1.9K
15:07 22.02 22.02 22.02 22.02 36.8K
15:08 22.02 22.02 22.02 22.02 2.1K
15:09 22.02 22.03 22.02 22.03 987.9K
15:10 22.03 22.03 22.03 22.03 2.2K
15:12 22.05 22.05 22.04 22.04 6.2K
15:13 22.05 22.05 22.05 22.05 1.2K
15:14 22.04 22.04 22.04 22.04 4.4K
15:15 22.04 22.04 22.03 22.03 2.9K
15:16 22.04 22.04 22.04 22.04 3.6K
15:17 22.05 22.05 22.05 22.05 4.4K
15:18 22.05 22.05 22.04 22.04 12.2K
15:20 22.04 22.04 22.04 22.04 1.3K
15:21 22.05 22.05 22.05 22.05 3.3K
15:23 22.05 22.05 22.05 22.05 1.0K
15:24 22.05 22.05 22.05 22.05 0.5K
15:26 22.05 22.05 22.05 22.05 1.8K
15:27 22.05 22.05 22.05 22.05 0.5K
15:28 22.05 22.06 22.05 22.06 3.6K
15:29 22.06 22.06 22.06 22.06 0.6K
15:30 22.07 22.07 22.07 22.07 0.4K
15:31 22.07 22.07 22.07 22.07 1.6K
15:32 22.07 22.08 22.07 22.08 1.2K
15:34 22.07 22.07 22.07 22.07 1.2K
15:36 22.08 22.08 22.08 22.08 0.8K
15:37 22.08 22.08 22.08 22.08 2.3K
15:38 22.09 22.09 22.09 22.09 0.1K
15:39 22.09 22.11 22.09 22.10 7.5K
15:43 22.09 22.09 22.08 22.08 2.0K
15:44 22.08 22.08 22.08 22.08 4.4K
15:45 22.08 22.08 22.08 22.08 1.4K
15:47 22.07 22.07 22.07 22.07 0.7K
15:49 22.08 22.08 22.08 22.08 0.2K
15:50 22.09 22.09 22.09 22.09 7.2K
15:51 22.09 22.09 22.09 22.09 0.3K
15:52 22.09 22.09 22.09 22.09 2.3K
15:53 22.09 22.10 22.09 22.10 3.6K
15:54 22.10 22.10 22.09 22.10 5.9K
15:55 22.09 22.10 22.09 22.10 10.8K
15:56 22.10 22.10 22.10 22.10 2.5K
15:57 22.11 22.11 22.10 22.10 13.8K
15:58 22.10 22.10 22.10 22.09 3.1K
15:59 22.09 22.11 22.09 22.11 76.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available