Holen Sie sich die Stockscreener-App
23.17
1.01%
-0.24
Ishares S P Gsci Commodity Indexed Trust-Aktien (GSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $23.22 | $23.14 | $0.08 | 30,371.0 | -1.01% |
| 2025-11-03 | $23.44 | $23.18 | $0.26 | 2,474,297.0 | +0.86% |
| 2025-10-31 | $23.22 | $23.09 | $0.13 | 1,660,718.0 | +0.69% |
| 2025-10-30 | $23.14 | $22.90 | $0.245 | 825,571.0 | +0.04% |
| 2025-10-29 | $23.20 | $23.00 | $0.195 | 696,383.0 | +0.70% |
| 2025-10-28 | $23.04 | $22.86 | $0.18 | 1,236,420.0 | -1.29% |
| 2025-10-27 | $23.28 | $23.12 | $0.1568 | 1,017,496.0 | -0.30% |
| 2025-10-24 | $23.40 | $23.24 | $0.16 | 1,474,439.0 | -0.39% |
| 2025-10-23 | $23.47 | $23.30 | $0.17 | 223,467.0 | +1.88% |
| 2025-10-22 | $22.98 | $22.70 | $0.27 | 424,774.0 | +1.37% |
| 2025-10-21 | $22.66 | $22.43 | $0.235 | 724,676.0 | -0.40% |
| 2025-10-20 | $22.69 | $22.50 | $0.19 | 216,079.0 | +0.84% |
| 2025-10-17 | $22.51 | $22.41 | $0.105 | 284,729.0 | -0.18% |
| 2025-10-16 | $22.73 | $22.47 | $0.26 | 219,882.0 | -0.22% |
| 2025-10-15 | $22.68 | $22.49 | $0.19 | 234,630.0 | +0.31% |
| 2025-10-14 | $22.61 | $22.43 | $0.1789 | 384,190.0 | -1.01% |
| 2025-10-13 | $22.78 | $22.63 | $0.15 | 204,785.0 | +1.34% |
| 2025-10-10 | $22.78 | $22.37 | $0.41 | 707,788.0 | -2.09% |
| 2025-10-09 | $23.25 | $22.91 | $0.345 | 99,111.0 | -0.95% |
| 2025-10-08 | $23.19 | $23.09 | $0.105 | 139,403.0 | +0.43% |
| 2025-10-07 | $23.06 | $22.91 | $0.155 | 514,297.0 | +0.35% |
Ishares S P Gsci Commodity Indexed Trust-Aktien (GSG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares S P Gsci Commodity Indexed Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GSG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares S P Gsci Commodity Indexed Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares S P Gsci Commodity Indexed Trust-Aktien (GSG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $23.44 | $23.14 | $0.30 | 2,504,668.0 | -0.15% |
| 2025-10 | $23.47 | $22.37 | $1.10 | 15,420,350.0 | +1.04% |
| 2025-09 | $23.46 | $22.48 | $0.98 | 12,860,500.0 | +0.88% |
| 2025-08 | $22.85 | $21.93 | $0.92 | 6,808,743.0 | -0.13% |
| 2025-07 | $23.13 | $22.05 | $1.08 | 9,144,459.0 | +3.45% |
| 2025-06 | $23.66 | $21.49 | $2.17 | 16,715,913.0 | +4.11% |
| 2025-05 | $21.84 | $20.64 | $1.20 | 9,401,383.0 | +2.02% |
| 2025-04 | $22.92 | $19.86 | $3.06 | 20,606,029.0 | -8.87% |
| 2025-03 | $22.78 | $21.68 | $1.10 | 10,999,829.0 | +2.61% |
| 2025-02 | $23.20 | $22.11 | $1.08 | 11,402,135.0 | -1.47% |
| 2025-01 | $23.32 | $21.88 | $1.44 | 8,471,206.0 | +3.45% |
Ishares S P Gsci Commodity Indexed Trust-Aktien (GSG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.82 | $20.86 | $0.958 | 4,641,067.0 | +2.46% |
| 2024-11 | $21.64 | $20.63 | $1.01 | 3,539,384.0 | -0.75% |
| 2024-10 | $22.36 | $20.71 | $1.65 | 7,062,763.0 | +1.43% |
| 2024-09 | $21.38 | $19.73 | $1.65 | 5,831,403.0 | -0.19% |
| 2024-08 | $21.56 | $20.33 | $1.23 | 12,253,379.0 | -2.19% |
| 2024-07 | $22.73 | $20.88 | $1.86 | 11,072,210.0 | -2.89% |
| 2024-06 | $22.45 | $21.23 | $1.22 | 11,749,094.0 | +0.91% |
| 2024-05 | $22.68 | $21.73 | $0.955 | 7,358,226.0 | -1.44% |
| 2024-04 | $23.08 | $22.07 | $1.01 | 14,281,245.0 | +0.95% |
| 2024-03 | $22.12 | $21.06 | $1.07 | 10,024,123.0 | +4.45% |
| 2024-02 | $21.28 | $20.25 | $1.03 | 7,433,704.0 | +0.86% |
| 2024-01 | $21.26 | $19.74 | $1.52 | 12,601,875.0 | +4.39% |
Ishares S P Gsci Commodity Indexed Trust-Aktien (GSG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.90 | $19.41 | $1.49 | 22,975,590.0 | -3.00% |
| 2023-11 | $21.94 | $20.35 | $1.59 | 19,048,156.0 | -4.39% |
| 2023-10 | $22.69 | $21.13 | $1.56 | 18,616,820.0 | -3.91% |
| 2023-09 | $22.95 | $21.88 | $1.07 | 14,745,956.0 | +3.73% |
| 2023-08 | $21.84 | $20.91 | $0.93 | 14,896,338.0 | +0.46% |
| 2023-07 | $21.60 | $19.41 | $2.19 | 4,117,251.0 | +10.83% |
| 2023-06 | $20.19 | $18.71 | $1.48 | 8,192,793.0 | +4.39% |
| 2023-05 | $19.87 | $18.64 | $1.23 | 11,286,362.0 | -6.23% |
| 2023-04 | $21.10 | $19.51 | $1.59 | 9,187,010.0 | -1.04% |
| 2023-03 | $20.87 | $18.65 | $2.22 | 14,419,338.0 | -0.94% |
| 2023-02 | $21.07 | $19.72 | $1.35 | 11,902,515.0 | -4.24% |
| 2023-01 | $21.67 | $19.77 | $1.90 | 16,702,907.0 | -0.09% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):