5 DAY PERFORMANCE
-20.78%
1 MONTH PERFORMANCE
-14.32%
3 MONTH PERFORMANCE
-1.76%
6 MONTH PERFORMANCE
-8.54%
YEAR-TO-DATE PERFORMANCE
+25.80%
1 YEAR PERFORMANCE
+27.74%
iShares S&P GSCI Commodity-Indexed Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.93 | $35.91 (-0.07%) | $35.99 | $35.64 | 2.23 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 |
| 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 |
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.
