5 DAY PERFORMANCE
-9.46%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-11.80%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
+25.80%
1 YEAR PERFORMANCE
+30.50%
iShares S&P GSCI Commodity-Indexed Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $31.04 | $31.35 (0.98%) | $31.36 | $31.04 | 43.47 K | |
| 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 |
| 08/04/2026 | $30.51 | $30.45 (-0.2%) | $30.62 | $30.34 | 804.20 K | $1.10 B |
| 08/03/2026 | $31.15 | $31.18 (0.1%) | $31.31 | $30.99 | 808.92 K | $1.13 B |
| 07/31/2026 | $32.19 | $32.04 (-0.47%) | $32.26 | $31.92 | 331.70 K | $1.16 B |
| 07/30/2026 | $31.88 | $31.95 (0.22%) | $32.06 | $31.87 | 602.41 K | $1.16 B |
| 07/29/2026 | $31.94 | $32.13 (0.59%) | $32.23 | $31.93 | 524.32 K | $1.17 B |
| 07/28/2026 | $31.32 | $31.09 (-0.73%) | $31.47 | $30.90 | 731.60 K | $1.13 B |
| 07/27/2026 | $31.97 | $31.49 (-1.5%) | $31.97 | $31.49 | 648.55 K | $1.14 B |
| 07/24/2026 | $32.84 | $32.77 (-0.21%) | $32.87 | $32.51 | 657.44 K | $1.19 B |
| 07/23/2026 | $33.09 | $33.14 (0.15%) | $33.47 | $33.05 | 540.84 K | $1.20 B |
| 07/22/2026 | $32.40 | $32.45 (0.15%) | $32.60 | $32.36 | 282.33 K | $1.18 B |
| 07/21/2026 | $32.07 | $32.16 (0.28%) | $32.16 | $31.92 | 498.02 K | $1.17 B |
| 07/20/2026 | $31.48 | $31.63 (0.48%) | $31.77 | $31.40 | 363.40 K | $1.15 B |
| 07/17/2026 | $31.23 | $31.40 (0.54%) | $31.51 | $31.15 | 328.90 K | $1.14 B |
| 07/16/2026 | $31.16 | $30.89 (-0.87%) | $31.16 | $30.79 | 253.11 K | $1.12 B |
| 07/15/2026 | $31.13 | $31.18 (0.16%) | $31.22 | $30.76 | 437.50 K | $1.13 B |
| 07/14/2026 | $31.04 | $31.00 (-0.13%) | $31.09 | $30.68 | 682.10 K | $1.12 B |
| 07/13/2026 | $29.85 | $30.52 (2.24%) | $30.61 | $29.82 | 475.14 K | $1.11 B |
| 07/10/2026 | $29.54 | $29.46 (-0.27%) | $29.71 | $29.32 | 604.90 K | $1.07 B |
| 07/09/2026 | $29.82 | $29.54 (-0.94%) | $29.84 | $29.45 | 386.80 K | $1.07 B |
| 07/08/2026 | $29.77 | $29.96 (0.64%) | $30.23 | $29.59 | 656.93 K | $1.09 B |
| 07/07/2026 | $28.89 | $29.28 (1.35%) | $29.38 | $28.89 | 637.32 K | $1.06 B |
| 07/06/2026 | $28.74 | $28.89 (0.52%) | $28.90 | $28.69 | 628.44 K | $1.05 B |
| 07/02/2026 | $28.29 | $28.37 (0.28%) | $28.42 | $28.21 | 1.56 M | $1.21 B |
| 07/01/2026 | $28.45 | $28.33 (-0.42%) | $28.58 | $28.29 | 450.41 K | $1.20 B |
| 06/30/2026 | $28.68 | $28.60 (-0.28%) | $28.71 | $28.46 | 611.90 K | $1.22 B |
| 06/29/2026 | $28.45 | $28.44 (-0.04%) | $28.55 | $28.34 | 749.43 K | $1.21 B |
| 06/26/2026 | $28.46 | $28.39 (-0.25%) | $28.49 | $28.27 | 510.00 K | $1.21 B |
| 06/25/2026 | $28.35 | $28.88 (1.87%) | $28.93 | $28.35 | 557.57 K | $1.23 B |
| 06/24/2026 | $28.26 | $28.23 (-0.11%) | $28.46 | $28.21 | 600.77 K | $1.20 B |
| 06/23/2026 | $28.86 | $28.95 (0.31%) | $28.99 | $28.79 | 572.00 K | $1.23 B |
| 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 |
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.
