Italia markets close in 16 minutes

iShares S&P GSCI Commodity-Indexed Trust (GSG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,02+0,17 (+0,80%)
In data: 11:14AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202421,9422,0621,9422,0222,02129.566
03 mag 2024------
02 mag 202421,8421,9321,7321,8621,86393.500
01 mag 202422,0722,2221,8021,8321,831.016.600
30 apr 202422,4222,4422,1922,2722,271.321.200
29 apr 202422,6722,7322,5522,5922,59266.600
26 apr 202422,8022,8022,6322,6722,671.064.800
25 apr 202422,5422,7122,4322,7122,71744.000
24 apr 202422,5522,6722,4922,5322,531.160.100
23 apr 202422,2622,6422,2622,6322,631.463.900
22 apr 202422,2822,5022,2722,5022,50412.200
19 apr 202422,3622,5622,3422,4722,47706.200
18 apr 202422,3422,4322,2422,2922,29309.600
17 apr 202422,5322,6522,2622,3022,30939.300
16 apr 202422,6622,7522,5822,7022,701.029.100
15 apr 202422,6622,7822,4922,7422,741.223.100
12 apr 202422,9623,0822,6622,6922,69673.900
11 apr 202422,6822,7022,5522,6722,67310.900
10 apr 202422,7222,7922,5322,7822,78441.100
09 apr 202422,8322,8322,6122,6822,68246.100
08 apr 202422,8722,9022,6422,8022,80383.900
05 apr 202422,8722,9722,7722,8422,84233.600
04 apr 202422,5922,8622,5022,7722,77634.100
03 apr 202422,6022,6722,5722,6022,60274.900
02 apr 202422,3822,4522,2922,4322,43227.400
01 apr 202422,1222,3122,0722,2222,22345.200
28 mar 202421,9122,1221,9122,0622,06271.300
27 mar 202421,7121,8321,7021,8321,83339.800
26 mar 202422,0222,0221,7921,8121,81156.800
25 mar 202421,8922,0921,8821,9821,98460.500
22 mar 202421,9021,9021,7721,8021,80595.400
21 mar 202421,9221,9221,7521,8821,88314.700
20 mar 202421,8721,9521,7721,9321,93301.800
19 mar 202422,0722,1322,0422,1022,10272.800
18 mar 202421,9322,1221,9022,1022,10417.300
15 mar 202421,7021,8221,6621,8121,81204.200
14 mar 202421,6721,7921,6521,7221,72410.300
13 mar 202421,4821,6321,4821,6121,61450.500
12 mar 202421,2621,3921,2021,2821,28358.000
11 mar 202421,1421,3521,0621,3121,31226.100
08 mar 202421,2821,2921,1121,1921,19303.200
07 mar 202421,2221,4521,2021,3421,34303.700
06 mar 202421,3021,4521,2621,2721,27325.700
05 mar 202421,1921,2921,0721,1121,11626.900
04 mar 202421,4521,4721,2221,2721,27631.700
01 mar 202421,2921,4821,2321,3521,353.055.500
29 feb 202421,0821,2521,0321,1221,12284.500
28 feb 202421,2321,2821,0721,1021,10350.900
27 feb 202421,1221,2521,1121,2221,22649.700
26 feb 202420,8321,1120,8121,0521,05397.800
23 feb 202420,9220,9520,8120,8620,86495.700
22 feb 202421,0021,2020,9921,1621,16272.300
21 feb 202421,0021,0920,9821,0921,09266.900
20 feb 202421,1021,1220,9021,0021,00202.000
16 feb 202421,0021,1420,9821,1121,11209.000
15 feb 202420,8921,1120,8921,0121,01310.900
14 feb 202421,1221,2020,8420,8520,85228.800
13 feb 202421,1221,1921,0221,0821,08449.700
12 feb 202421,0821,1421,0221,1121,11271.900
09 feb 202421,1021,1921,0321,0721,07222.200
08 feb 202420,8521,0520,8521,0321,03306.800
07 feb 202420,6320,7520,6320,7220,72729.600
06 feb 202420,5320,6620,5120,5920,59252.300
05 feb 202420,3920,5020,2520,4720,47689.500
02 feb 202420,4420,5220,3420,3720,37349.900
01 feb 202420,9921,0620,6020,6420,64481.800
31 gen 202421,1321,1620,9020,9420,94316.700
30 gen 202420,9721,2220,9621,2021,20355.600
29 gen 202421,1221,1420,9421,0221,02175.100
26 gen 202421,0121,2620,8721,2521,25544.200
25 gen 202420,9621,1020,8421,0621,06341.800
24 gen 202420,7020,8320,6120,7720,77356.200
23 gen 202420,4720,6720,4720,5920,59435.000
22 gen 202420,3320,6020,3120,5020,50379.200
19 gen 202420,4920,5320,3020,3520,35650.600
18 gen 202420,1920,4120,1220,3720,37181.900
17 gen 202420,0220,1719,9620,1620,16311.700
16 gen 202420,3520,3520,1320,1420,14224.000
12 gen 202420,5720,6520,2020,2920,29474.100
11 gen 202420,3320,4320,1820,2520,25368.100
10 gen 202420,3220,3519,9920,0220,02417.100
09 gen 202420,1420,3220,0420,1820,181.353.700
08 gen 202419,8419,9819,7419,9519,95322.500
05 gen 202420,3220,4220,2320,3320,33389.600
04 gen 202420,2120,2619,9720,1920,19848.600
03 gen 202420,0520,2720,0120,2520,25781.700
02 gen 202420,1920,2019,8119,8519,853.386.800
29 dic 202320,2420,2620,0520,0620,06954.400
28 dic 202320,3520,4620,1520,1820,18972.500
27 dic 202320,6120,6720,4620,4820,48646.500
26 dic 202320,6120,7320,3820,6220,621.139.700
22 dic 202320,4920,5620,3220,3320,33460.100
21 dic 202320,2520,4120,2520,4120,41933.200
20 dic 202320,6120,6420,3120,3120,311.098.300
19 dic 202320,3120,5320,2920,5220,521.281.400
18 dic 202320,4320,5520,2220,3220,32939.100
15 dic 202320,0920,1719,9120,1520,15488.300
14 dic 202319,9720,1219,9720,0820,08962.300
13 dic 202319,4819,6819,4519,6819,68485.300
12 dic 202319,5519,5919,4119,4719,47712.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...