Scarica l'app Stockscreener
22.75
0.57%
-0.13
Dopo l'orario di chiusura:
23.19
0.44
+1.93%
Storico Dei Prezzi Delle Azioni Di Ishares S P Gsci Commodity Indexed Trust (GSG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $22.78 | $22.66 | $0.12 | 239,418.0 | -0.57% |
| 2025-09-03 | $23.04 | $22.85 | $0.19 | 453,803.0 | -1.04% |
| 2025-09-02 | $23.13 | $22.84 | $0.29 | 4,737,512.0 | +1.54% |
| 2025-08-29 | $22.79 | $22.70 | $0.085 | 129,461.0 | +0.22% |
| 2025-08-28 | $22.75 | $22.53 | $0.225 | 100,432.0 | +0.58% |
| 2025-08-27 | $22.64 | $22.50 | $0.14 | 88,313.0 | +0.31% |
| 2025-08-26 | $22.63 | $22.47 | $0.16 | 187,514.0 | -0.84% |
| 2025-08-25 | $22.78 | $22.61 | $0.17 | 271,100.0 | +0.62% |
| 2025-08-22 | $22.59 | $22.42 | $0.175 | 152,412.0 | +0.49% |
| 2025-08-21 | $22.49 | $22.29 | $0.205 | 74,648.0 | +0.72% |
| 2025-08-20 | $22.32 | $22.17 | $0.1488 | 86,294.0 | +1.09% |
| 2025-08-19 | $22.11 | $22.02 | $0.09 | 203,362.0 | -0.54% |
| 2025-08-18 | $22.25 | $21.97 | $0.28 | 118,478.0 | +0.23% |
| 2025-08-15 | $22.18 | $22.04 | $0.14 | 278,803.0 | -0.09% |
| 2025-08-14 | $22.16 | $22.05 | $0.1191 | 151,498.0 | +0.32% |
| 2025-08-13 | $22.15 | $21.93 | $0.2201 | 341,272.0 | -0.18% |
| 2025-08-12 | $22.20 | $22.10 | $0.095 | 251,028.0 | -0.58% |
| 2025-08-11 | $22.30 | $22.17 | $0.13 | 108,357.0 | +0.32% |
| 2025-08-08 | $22.42 | $22.13 | $0.29 | 443,875.0 | -0.22% |
| 2025-08-07 | $22.34 | $22.21 | $0.13 | 148,998.0 | +0.18% |
| 2025-08-06 | $22.55 | $22.11 | $0.43 | 507,872.0 | -0.18% |
| 2025-08-05 | $22.35 | $22.23 | $0.125 | 391,706.0 | -0.67% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares S P Gsci Commodity Indexed Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GSG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares S P Gsci Commodity Indexed Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares S P Gsci Commodity Indexed Trust Storia dei prezzi delle azioni (GSG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $23.13 | $22.66 | $0.47 | 5,670,151.0 | -0.09% |
| 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 Storia dei prezzi delle azioni (GSG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (GSG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.74%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):