5 DAY PERFORMANCE
-14.40%
1 MONTH PERFORMANCE
-13.45%
3 MONTH PERFORMANCE
+16.41%
6 MONTH PERFORMANCE
+25.86%
YEAR-TO-DATE PERFORMANCE
+25.80%
1 YEAR PERFORMANCE
+37.62%
iShares S&P GSCI Commodity-Indexed Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/20/2026 | $31.45 | $31.72 (0.86%) | $31.95 | $31.33 | 2.25 M | $1.35 B |
| 03/19/2026 | $31.69 | $31.30 (-1.23%) | $31.95 | $30.88 | 1.63 M | $1.33 B |
| 03/18/2026 | $31.53 | $31.85 (1.01%) | $31.90 | $31.26 | 1.04 M | $1.35 B |
| 03/17/2026 | $31.01 | $31.19 (0.58%) | $31.21 | $30.82 | 1.10 M | $1.33 B |
| 03/16/2026 | $30.91 | $30.59 (-1.04%) | $31.04 | $30.45 | 1.35 M | $1.30 B |
| 03/13/2026 | $30.69 | $31.12 (1.4%) | $31.27 | $30.60 | 1.27 M | $1.32 B |
| 03/12/2026 | $30.94 | $31.09 (0.48%) | $31.19 | $30.62 | 2.98 M | $1.32 B |
| 03/11/2026 | $29.48 | $29.89 (1.39%) | $29.91 | $28.96 | 1.27 M | $1.27 B |
| 03/10/2026 | $29.56 | $29.40 (-0.54%) | $29.61 | $27.86 | 3.92 M | $1.25 B |
| 03/09/2026 | $31.24 | $29.03 (-7.07%) | $31.70 | $28.25 | 7.85 M | $1.23 B |
| 03/06/2026 | $29.50 | $29.81 (1.05%) | $30.14 | $29.46 | 1.30 M | $1.27 B |
| 03/05/2026 | $28.03 | $28.31 (1%) | $28.69 | $28.02 | 967.20 K | $1.20 B |
| 03/04/2026 | $27.47 | $27.69 (0.8%) | $27.74 | $27.37 | 512.65 K | $1.18 B |
| 03/03/2026 | $27.91 | $27.32 (-2.11%) | $27.91 | $26.87 | 1.89 M | $1.16 B |
| 03/02/2026 | $27.03 | $26.94 (-0.33%) | $27.14 | $26.56 | 3.27 M | $1.15 B |
| 02/27/2026 | $25.98 | $25.96 (-0.08%) | $26.01 | $25.80 | 248.30 K | $1.10 B |
| 02/26/2026 | $25.43 | $25.62 (0.75%) | $25.79 | $25.36 | 199.20 K | $1.09 B |
| 02/25/2026 | $25.61 | $25.63 (0.08%) | $25.72 | $25.53 | 204.73 K | $1.09 B |
| 02/24/2026 | $25.44 | $25.61 (0.67%) | $25.66 | $25.44 | 899.94 K | $1.09 B |
| 02/23/2026 | $25.68 | $25.62 (-0.23%) | $25.81 | $25.55 | 162.43 K | $1.09 B |
| 02/20/2026 | $25.47 | $25.58 (0.43%) | $25.63 | $25.40 | 1.62 M | $1.09 B |
| 02/19/2026 | $25.29 | $25.47 (0.71%) | $25.49 | $25.19 | 310.30 K | $1.08 B |
| 02/18/2026 | $24.90 | $25.19 (1.16%) | $25.22 | $24.90 | 256.41 K | $1.07 B |
| 02/17/2026 | $24.57 | $24.49 (-0.33%) | $24.58 | $24.41 | 282.70 K | $1.04 B |
| 02/13/2026 | $24.68 | $24.72 (0.16%) | $24.81 | $24.66 | 210.30 K | $1.05 B |
| 02/12/2026 | $25.10 | $24.69 (-1.63%) | $25.13 | $24.63 | 177.13 K | $1.05 B |
| 02/11/2026 | $25.29 | $25.23 (-0.24%) | $25.33 | $25.11 | 250.52 K | $1.07 B |
| 02/10/2026 | $25.08 | $24.98 (-0.4%) | $25.10 | $24.88 | 250.63 K | $1.06 B |
| 02/09/2026 | $24.86 | $25.10 (0.97%) | $25.18 | $24.86 | 585.54 K | $1.07 B |
| 02/06/2026 | $24.76 | $24.92 (0.65%) | $25.11 | $24.76 | 247.44 K | $1.06 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.
