iShares GSCI Commodity-Indexed Trust Fund (GSG)

Historical Prices For iShares GSCI Commodity-Indexed Trust Fund (GSG)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	20.73	21.32	20.59	20.63	1,837,916	20.63
4/04/2025	21.01	21.20	20.69	21.03	1,906,938	21.03
4/03/2025	21.96	22.07	21.92	21.97	1,563,575	21.97
4/02/2025	22.71	22.92	22.71	22.92	503,731	22.92
4/01/2025	22.80	22.85	22.73	22.77	4,574,988	22.77
3/31/2025	22.56	22.78	22.46	22.77	495,583	22.77
3/28/2025	22.51	22.51	22.34	22.39	696,728	22.39
3/27/2025	22.39	22.51	22.32	22.50	300,637	22.50
3/26/2025	22.48	22.57	22.44	22.44	411,013	22.44
3/25/2025	22.51	22.55	22.34	22.46	282,294	22.46
3/24/2025	22.39	22.47	22.34	22.44	532,768	22.44
3/21/2025	22.35	22.37	22.29	22.30	359,291	22.30
3/20/2025	22.55	22.55	22.17	22.40	317,518	22.40
3/19/2025	22.18	22.33	22.17	22.31	460,172	22.31
3/18/2025	22.34	22.36	22.13	22.14	610,844	22.14
3/17/2025	22.18	22.27	22.16	22.24	528,638	22.24
3/14/2025	21.96	22.08	21.93	22.07	786,331	22.07
3/13/2025	22.01	22.13	21.95	21.95	963,627	21.95
3/12/2025	22.04	22.13	22.03	22.08	243,934	22.08
3/11/2025	22.08	22.14	21.97	21.99	400,109	21.99
3/10/2025	22.09	22.13	21.86	21.87	837,818	21.87
3/07/2025	22.05	22.19	21.95	22.06	736,266	22.06
3/06/2025	21.87	21.94	21.80	21.84	666,333	21.84
3/05/2025	21.82	21.92	21.68	21.92	236,897	21.92
3/04/2025	21.91	22.05	21.74	22.03	698,779	22.03
3/03/2025	22.22	22.26	21.88	21.97	1,027,233	21.97
2/28/2025	22.25	22.25	22.11	22.19	478,443	22.19
2/27/2025	22.39	22.45	22.31	22.33	474,206	22.33
2/26/2025	22.30	22.34	22.23	22.30	279,867	22.30
2/25/2025	22.60	22.61	22.30	22.41	542,219	22.41
2/24/2025	22.68	22.70	22.62	22.69	391,656	22.69
2/21/2025	22.97	22.97	22.69	22.70	777,813	22.70
2/20/2025	23.16	23.18	23.09	23.09	204,630	23.09
2/19/2025	23.18	23.20	23.01	23.11	288,682	23.11
2/18/2025	22.88	23.02	22.83	23.01	421,916	23.01
2/14/2025	22.92	22.93	22.70	22.70	408,248	22.70
2/13/2025	22.60	22.80	22.60	22.80	485,836	22.80
2/12/2025	22.81	22.85	22.67	22.67	593,971	22.67
2/11/2025	22.93	22.99	22.89	22.92	187,181	22.92
2/10/2025	22.70	22.84	22.69	22.83	413,171	22.83
2/07/2025	22.57	22.60	22.47	22.50	453,929	22.50
2/06/2025	22.58	22.58	22.37	22.46	454,582	22.46
2/05/2025	22.50	22.60	22.46	22.54	374,639	22.54
2/04/2025	22.33	22.76	22.29	22.67	771,930	22.67
2/03/2025	22.62	22.68	22.49	22.65	3,505,186	22.65
1/31/2025	22.45	22.56	22.34	22.52	630,265	22.52
1/30/2025	22.57	22.67	22.51	22.57	366,220	22.57
1/29/2025	22.53	22.65	22.48	22.56	538,781	22.56
1/28/2025	22.57	22.58	22.43	22.57	92,726	22.57
1/27/2025	22.61	22.66	22.33	22.47	235,567	22.47
1/24/2025	22.82	22.85	22.70	22.79	175,881	22.79
1/23/2025	22.88	22.93	22.71	22.73	626,332	22.73
1/22/2025	22.83	22.91	22.81	22.82	532,551	22.82
1/21/2025	22.85	22.92	22.80	22.90	143,426	22.90
1/17/2025	23.02	23.15	22.96	23.05	119,373	23.05
1/16/2025	23.18	23.18	22.94	23.13	189,809	23.13
1/15/2025	22.98	23.32	22.98	23.31	266,446	23.31
1/14/2025	22.84	22.88	22.78	22.84	531,252	22.84
1/13/2025	22.86	23.00	22.82	22.90	228,386	22.90
1/10/2025	22.75	22.82	22.48	22.71	446,173	22.71
1/08/2025	22.05	22.12	21.88	21.99	192,968	21.99