5 DAY PERFORMANCE
-21.64%
1 MONTH PERFORMANCE
-18.17%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
-15.20%
YEAR-TO-DATE PERFORMANCE
+25.80%
1 YEAR PERFORMANCE
+25.86%
iShares S&P GSCI Commodity-Indexed Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.61 | $34.53 (-0.23%) | $34.64 | $34.27 | 1.94 M | $1.09 B |
| 11/04/2026 | $35.11 | $34.20 (-2.59%) | $35.26 | $33.92 | 1.57 M | $1.08 B |
| 11/03/2026 | $35.66 | $35.66 (0%) | $35.73 | $35.51 | 1.68 M | $1.13 B |
| 11/02/2026 | $36.01 | $35.56 (-1.25%) | $36.10 | $35.54 | 2.62 M | $1.12 B |
| 10/30/2026 | $37.27 | $37.02 (-0.67%) | $37.41 | $37.01 | 1.86 M | $1.17 B |
| 10/29/2026 | $36.70 | $37.11 (1.12%) | $37.15 | $36.56 | 2.24 M | $1.17 B |
| 10/28/2026 | $37.22 | $37.15 (-0.19%) | $37.46 | $37.15 | 1.45 M | $1.17 B |
| 10/27/2026 | $37.18 | $36.99 (-0.51%) | $37.28 | $36.84 | 782.56 K | $1.17 B |
| 10/26/2026 | $37.30 | $37.31 (0.03%) | $37.65 | $37.07 | 2.22 M | $1.18 B |
| 10/23/2026 | $37.35 | $37.70 (0.94%) | $37.75 | $37.33 | 2.33 M | $1.19 B |
| 10/22/2026 | $37.11 | $36.99 (-0.32%) | $37.18 | $36.70 | 2.32 M | $1.17 B |
| 10/21/2026 | $36.65 | $36.80 (0.41%) | $36.92 | $36.51 | 1.52 M | $1.16 B |
| 10/20/2026 | $37.13 | $36.95 (-0.48%) | $37.15 | $36.39 | 2.17 M | $1.17 B |
| 10/19/2026 | $36.74 | $37.04 (0.82%) | $37.26 | $36.74 | 1.81 M | $1.17 B |
| 10/16/2026 | $36.58 | $37.11 (1.45%) | $37.21 | $36.44 | 1.57 M | $1.17 B |
| 10/15/2026 | $36.45 | $36.58 (0.36%) | $36.70 | $36.28 | 2.25 M | $1.16 B |
| 10/14/2026 | $36.64 | $36.60 (-0.11%) | $36.76 | $36.46 | 2.25 M | $1.16 B |
| 10/13/2026 | $36.38 | $36.77 (1.07%) | $36.78 | $36.38 | 1.73 M | $1.16 B |
| 10/12/2026 | $36.46 | $36.42 (-0.11%) | $36.62 | $36.39 | 1.67 M | $1.15 B |
| 10/09/2026 | $36.07 | $36.08 (0.03%) | $36.37 | $35.92 | 1.79 M | $1.14 B |
| 10/08/2026 | $36.19 | $36.14 (-0.14%) | $36.47 | $35.93 | 1.26 M | $1.14 B |
| 10/07/2026 | $35.97 | $35.64 (-0.92%) | $36.02 | $35.36 | 1.98 M | $1.13 B |
| 10/06/2026 | $35.13 | $35.78 (1.85%) | $35.79 | $35.09 | 2.57 M | $1.13 B |
| 10/05/2026 | $35.57 | $35.45 (-0.34%) | $35.81 | $35.34 | 2.17 M | $1.12 B |
| 10/02/2026 | $35.32 | $35.73 (1.16%) | $35.73 | $35.03 | 1.21 M | $1.13 B |
| 10/01/2026 | $35.51 | $36.04 (1.49%) | $36.06 | $35.49 | 1.22 M | $1.14 B |
| 09/30/2026 | $35.85 | $35.57 (-0.78%) | $35.89 | $35.52 | 791.92 K | $1.12 B |
| 09/29/2026 | $35.14 | $35.11 (-0.09%) | $35.40 | $35.03 | 2.89 M | $1.11 B |
| 09/28/2026 | $35.97 | $35.69 (-0.78%) | $36.07 | $35.34 | 2.82 M | $1.13 B |
| 09/25/2026 | $36.02 | $35.89 (-0.36%) | $36.17 | $35.59 | 833.32 K | $1.13 B |
| 09/24/2026 | $36.29 | $36.48 (0.52%) | $36.86 | $36.16 | 1.27 M | $1.15 B |
| 09/23/2026 | $35.89 | $36.15 (0.72%) | $36.21 | $35.79 | 3.10 M | $1.14 B |
| 09/22/2026 | $35.58 | $35.63 (0.14%) | $35.96 | $35.51 | 1.16 M | $1.13 B |
| 09/21/2026 | $35.93 | $35.88 (-0.14%) | $35.99 | $35.64 | 3.00 M | $1.13 B |
| 09/18/2026 | $36.07 | $36.31 (0.67%) | $36.66 | $36.07 | 1.07 M | $1.15 B |
| 09/17/2026 | $36.38 | $36.46 (0.22%) | $36.65 | $36.35 | 1.33 M | $1.15 B |
| 09/16/2026 | $37.16 | $36.62 (-1.45%) | $37.16 | $36.47 | 1.26 M | $1.16 B |
| 09/15/2026 | $36.76 | $37.15 (1.06%) | $37.30 | $36.76 | 899.68 K | $1.17 B |
| 09/14/2026 | $36.80 | $36.50 (-0.82%) | $37.07 | $36.30 | 1.43 M | $1.15 B |
| 09/11/2026 | $36.32 | $36.47 (0.41%) | $36.54 | $36.24 | 2.97 M | $1.15 B |
| 09/10/2026 | $36.39 | $36.94 (1.51%) | $36.99 | $36.23 | 1.40 M | $1.17 B |
| 09/09/2026 | $35.74 | $35.89 (0.42%) | $35.94 | $35.68 | 1.48 M | $1.13 B |
| 09/08/2026 | $35.25 | $35.38 (0.37%) | $35.40 | $35.04 | 1.79 M | $1.12 B |
| 09/04/2026 | $34.64 | $34.83 (0.55%) | $34.89 | $34.34 | 1.66 M | $1.10 B |
| 09/03/2026 | $34.93 | $34.96 (0.09%) | $35.15 | $34.84 | 2.99 M | $1.11 B |
| 09/02/2026 | $34.75 | $34.89 (0.4%) | $35.02 | $34.60 | 2.17 M | $1.10 B |
| 09/01/2026 | $34.27 | $34.85 (1.69%) | $34.91 | $34.26 | 2.38 M | $1.10 B |
| 08/31/2026 | $33.94 | $34.03 (0.27%) | $34.03 | $33.83 | 546.62 K | $1.08 B |
| 08/28/2026 | $33.35 | $33.39 (0.12%) | $33.50 | $33.25 | 1.57 M | $1.06 B |
| 08/27/2026 | $33.09 | $33.41 (0.97%) | $33.54 | $33.05 | 1.98 M | $1.06 B |
| 08/26/2026 | $32.72 | $33.01 (0.89%) | $33.25 | $32.68 | 1.61 M | $1.04 B |
| 08/25/2026 | $32.93 | $32.82 (-0.33%) | $33.16 | $32.82 | 827.70 K | $1.04 B |
| 08/24/2026 | $33.86 | $33.43 (-1.27%) | $33.86 | $33.40 | 209.48 K | $1.06 B |
| 08/21/2026 | $33.87 | $33.86 (-0.03%) | $34.01 | $33.76 | 295.10 K | $1.07 B |
| 08/20/2026 | $33.62 | $33.65 (0.09%) | $33.73 | $33.50 | 285.24 K | $1.06 B |
| 08/19/2026 | $33.27 | $33.29 (0.06%) | $33.52 | $33.23 | 239.60 K | $1.05 B |
| 08/18/2026 | $32.10 | $33.06 (2.99%) | $33.24 | $32.10 | 241.86 K | $1.05 B |
| 08/17/2026 | $32.69 | $33.08 (1.19%) | $33.12 | $32.64 | 243.45 K | $1.05 B |
| 08/14/2026 | $32.16 | $32.47 (0.96%) | $32.53 | $32.12 | 116.19 K | $1.03 B |
| 08/13/2026 | $32.28 | $32.21 (-0.22%) | $32.46 | $32.05 | 388.70 K | $1.02 B |
| 08/12/2026 | $32.49 | $32.62 (0.4%) | $32.67 | $32.45 | 293.50 K | $1.03 B |
| 08/11/2026 | $32.15 | $32.52 (1.15%) | $32.55 | $32.14 | 304.20 K | $1.03 B |
| 08/10/2026 | $31.81 | $32.32 (1.6%) | $32.38 | $31.81 | 423.02 K | $1.17 B |
| 08/07/2026 | $31.04 | $31.09 (0.16%) | $31.39 | $31.04 | 279.44 K | $1.13 B |
| 08/06/2026 | $30.75 | $31.07 (1.04%) | $31.19 | $30.74 | 793.30 K | $1.13 B |
| 08/05/2026 | $30.62 | $30.56 (-0.2%) | $30.70 | $30.41 | 346.30 K | $1.11 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.
