5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-12.75%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
+24.13%
YEAR-TO-DATE PERFORMANCE
+25.80%
1 YEAR PERFORMANCE
+27.91%
iShares S&P GSCI Commodity-Indexed Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.34 | $29.25 (-0.31%) | $29.38 | $29.12 | 567.60 K | $1.24 B |
| 06/18/2026 | $29.32 | $29.53 (0.72%) | $29.57 | $29.01 | 2.44 M | $1.26 B |
| 06/17/2026 | $29.70 | $29.46 (-0.81%) | $30.29 | $29.46 | 896.00 K | $1.25 B |
| 06/16/2026 | $29.60 | $29.66 (0.2%) | $29.77 | $29.44 | 291.22 K | $1.26 B |
| 06/15/2026 | $30.02 | $30.13 (0.37%) | $30.15 | $29.96 | 508.81 K | $1.28 B |
| 06/12/2026 | $30.73 | $30.58 (-0.49%) | $31.03 | $30.55 | 991.20 K | $1.30 B |
| 06/11/2026 | $31.40 | $30.96 (-1.4%) | $31.64 | $30.85 | 1.04 M | $1.32 B |
| 06/10/2026 | $31.34 | $31.46 (0.38%) | $31.74 | $31.34 | 1.11 M | $1.34 B |
| 06/09/2026 | $31.48 | $31.24 (-0.76%) | $31.48 | $30.90 | 1.17 M | $1.33 B |
| 06/08/2026 | $31.83 | $31.75 (-0.25%) | $31.99 | $31.74 | 424.07 K | $1.35 B |
| 06/05/2026 | $32.04 | $31.59 (-1.4%) | $32.04 | $31.57 | 1.04 M | $1.34 B |
| 06/04/2026 | $32.38 | $32.39 (0.03%) | $32.41 | $32.18 | 283.98 K | $1.38 B |
| 06/03/2026 | $32.97 | $32.88 (-0.27%) | $32.97 | $32.69 | 398.28 K | $1.40 B |
| 06/02/2026 | $32.43 | $32.63 (0.62%) | $32.68 | $32.36 | 313.40 K | $1.39 B |
| 06/01/2026 | $32.53 | $32.47 (-0.18%) | $32.87 | $32.20 | 1.24 M | $1.38 B |
| 05/29/2026 | $31.86 | $31.80 (-0.19%) | $31.98 | $31.54 | 787.74 K | $1.35 B |
| 05/28/2026 | $32.16 | $32.11 (-0.16%) | $32.23 | $31.61 | 918.65 K | $1.37 B |
| 05/27/2026 | $31.89 | $31.92 (0.09%) | $32.18 | $31.79 | 691.42 K | $1.36 B |
| 05/26/2026 | $32.71 | $32.59 (-0.37%) | $32.92 | $32.55 | 486.43 K | $1.39 B |
| 05/22/2026 | $33.27 | $33.25 (-0.06%) | $33.55 | $32.96 | 637.02 K | $1.41 B |
| 05/21/2026 | $34.26 | $33.42 (-2.45%) | $34.30 | $33.11 | 1.01 M | $1.42 B |
| 05/20/2026 | $34.51 | $33.76 (-2.17%) | $34.51 | $33.48 | 912.30 K | $1.44 B |
| 05/19/2026 | $34.74 | $34.77 (0.09%) | $34.85 | $34.48 | 477.60 K | $1.48 B |
| 05/18/2026 | $34.15 | $34.40 (0.73%) | $34.94 | $34.10 | 1.10 M | $1.46 B |
| 05/15/2026 | $33.94 | $34.19 (0.74%) | $34.24 | $33.92 | 650.81 K | $1.45 B |
| 05/14/2026 | $33.81 | $33.96 (0.44%) | $33.98 | $33.69 | 592.36 K | $1.44 B |
| 05/13/2026 | $34.34 | $34.13 (-0.61%) | $34.52 | $34.02 | 617.56 K | $1.45 B |
| 05/12/2026 | $34.24 | $34.41 (0.5%) | $34.43 | $34.12 | 764.95 K | $1.46 B |
| 05/11/2026 | $33.34 | $33.69 (1.05%) | $33.87 | $33.30 | 3.18 M | $1.43 B |
| 05/08/2026 | $32.67 | $32.81 (0.43%) | $33.02 | $32.66 | 1.06 M | $1.40 B |
| 05/07/2026 | $32.10 | $32.89 (2.46%) | $33.05 | $31.86 | 4.80 M | $1.40 B |
| 05/06/2026 | $33.03 | $32.84 (-0.58%) | $33.15 | $32.70 | 1.20 M | $1.40 B |
| 05/05/2026 | $34.25 | $34.21 (-0.12%) | $34.31 | $34.01 | 1.20 M | $1.45 B |
| 05/04/2026 | $34.06 | $34.55 (1.44%) | $34.74 | $33.90 | 2.04 M | $1.47 B |
| 05/01/2026 | $34.01 | $33.89 (-0.35%) | $34.06 | $33.58 | 805.86 K | $1.44 B |
| 04/30/2026 | $34.12 | $34.39 (0.79%) | $34.42 | $34.04 | 881.83 K | $1.46 B |
| 04/29/2026 | $34.06 | $34.56 (1.47%) | $34.62 | $34.06 | 812.98 K | $1.47 B |
| 04/28/2026 | $33.17 | $33.34 (0.51%) | $33.39 | $33.04 | 640.80 K | $1.42 B |
| 04/27/2026 | $32.79 | $32.88 (0.27%) | $33.13 | $32.79 | 635.76 K | $1.40 B |
| 04/24/2026 | $32.50 | $32.58 (0.25%) | $32.67 | $32.20 | 1.37 M | $1.39 B |
| 04/23/2026 | $32.20 | $32.72 (1.61%) | $32.93 | $32.14 | 1.09 M | $1.39 B |
| 04/22/2026 | $31.85 | $32.12 (0.85%) | $32.25 | $31.85 | 701.71 K | $1.37 B |
| 04/21/2026 | $30.98 | $31.75 (2.49%) | $31.83 | $30.97 | 1.65 M | $1.35 B |
| 04/20/2026 | $30.73 | $30.94 (0.68%) | $31.11 | $30.67 | 776.32 K | $1.32 B |
| 04/17/2026 | $30.09 | $30.35 (0.86%) | $30.41 | $29.68 | 4.39 M | $1.29 B |
| 04/16/2026 | $31.35 | $31.53 (0.57%) | $31.74 | $31.35 | 1.01 M | $1.34 B |
| 04/15/2026 | $31.07 | $31.14 (0.23%) | $31.38 | $31.03 | 1.45 M | $1.32 B |
| 04/14/2026 | $31.52 | $31.20 (-1.02%) | $31.54 | $31.05 | 1.69 M | $1.33 B |
| 04/13/2026 | $32.19 | $31.53 (-2.05%) | $32.23 | $31.40 | 2.52 M | $1.34 B |
| 04/10/2026 | $31.26 | $30.96 (-0.96%) | $31.42 | $30.92 | 919.40 K | $1.32 B |
| 04/09/2026 | $31.56 | $31.40 (-0.51%) | $31.87 | $30.89 | 1.87 M | $1.34 B |
| 04/08/2026 | $30.53 | $31.10 (1.87%) | $31.19 | $30.49 | 2.92 M | $1.32 B |
| 04/07/2026 | $33.85 | $33.33 (-1.54%) | $34.05 | $32.98 | 1.57 M | $1.42 B |
| 04/06/2026 | $33.49 | $33.52 (0.09%) | $33.86 | $33.25 | 731.79 K | $1.43 B |
| 04/02/2026 | $33.59 | $33.45 (-0.42%) | $33.68 | $32.85 | 616.13 K | $1.42 B |
| 04/01/2026 | $31.92 | $31.91 (-0.03%) | $32.08 | $31.67 | 3.94 M | $1.36 B |
| 03/31/2026 | $32.60 | $32.25 (-1.07%) | $32.78 | $31.97 | 2.75 M | $1.37 B |
| 03/30/2026 | $32.48 | $32.58 (0.31%) | $32.60 | $32.31 | 911.20 K | $1.39 B |
| 03/27/2026 | $31.57 | $32.05 (1.52%) | $32.22 | $31.52 | 1.05 M | $1.36 B |
| 03/26/2026 | $30.93 | $30.97 (0.13%) | $31.26 | $30.85 | 1.88 M | $1.32 B |
| 03/25/2026 | $29.85 | $30.42 (1.91%) | $30.53 | $29.83 | 1.25 M | $1.29 B |
| 03/24/2026 | $30.62 | $30.64 (0.07%) | $30.90 | $30.39 | 1.51 M | $1.30 B |
| 03/23/2026 | $30.56 | $30.01 (-1.8%) | $30.56 | $29.53 | 1.58 M | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
