La bourse est fermée

iShares S&P GSCI Commodity-Indexed Trust (GSG)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
21,99-0,14 (-0,63 %)
À la clôture : 04:00PM EDT
21,93 -0,06 (-0,27 %)
Échanges après Bourse : 05:58PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202422,1622,2021,9821,9921,99139 600
09 mai 202422,0322,1422,0222,1322,13180 600
08 mai 202421,8822,0321,8322,0222,02225 900
07 mai 202421,9822,1321,9422,0322,03472 400
06 mai 202421,9422,1121,9422,0422,04516 100
03 mai 202421,9121,9521,8321,8521,85410 100
02 mai 202421,8421,9321,7321,8621,86393 500
01 mai 202422,0722,2221,8021,8321,831 016 600
30 avr. 202422,4222,4422,1922,2722,271 321 200
29 avr. 202422,6722,7322,5522,5922,59266 600
26 avr. 202422,8022,8022,6322,6722,671 064 800
25 avr. 202422,5422,7122,4322,7122,71744 000
24 avr. 202422,5522,6722,4922,5322,531 160 100
23 avr. 202422,2622,6422,2622,6322,631 463 900
22 avr. 202422,2822,5022,2722,5022,50412 200
19 avr. 202422,3622,5622,3422,4722,47706 200
18 avr. 202422,3422,4322,2422,2922,29309 600
17 avr. 202422,5322,6522,2622,3022,30939 300
16 avr. 202422,6622,7522,5822,7022,701 029 100
15 avr. 202422,6622,7822,4922,7422,741 223 100
12 avr. 202422,9623,0822,6622,6922,69673 900
11 avr. 202422,6822,7022,5522,6722,67310 900
10 avr. 202422,7222,7922,5322,7822,78441 100
09 avr. 202422,8322,8322,6122,6822,68246 100
08 avr. 202422,8722,9022,6422,8022,80383 900
05 avr. 202422,8722,9722,7722,8422,84233 600
04 avr. 202422,5922,8622,5022,7722,77634 100
03 avr. 202422,6022,6722,5722,6022,60274 900
02 avr. 202422,3822,4522,2922,4322,43227 400
01 avr. 202422,1222,3122,0722,2222,22345 200
28 mars 202421,9122,1221,9122,0622,06271 300
27 mars 202421,7121,8321,7021,8321,83339 800
26 mars 202422,0222,0221,7921,8121,81156 800
25 mars 202421,8922,0921,8821,9821,98460 500
22 mars 202421,9021,9021,7721,8021,80595 400
21 mars 202421,9221,9221,7521,8821,88314 700
20 mars 202421,8721,9521,7721,9321,93301 800
19 mars 202422,0722,1322,0422,1022,10272 800
18 mars 202421,9322,1221,9022,1022,10417 300
15 mars 202421,7021,8221,6621,8121,81204 200
14 mars 202421,6721,7921,6521,7221,72410 300
13 mars 202421,4821,6321,4821,6121,61450 500
12 mars 202421,2621,3921,2021,2821,28358 000
11 mars 202421,1421,3521,0621,3121,31226 100
08 mars 202421,2821,2921,1121,1921,19303 200
07 mars 202421,2221,4521,2021,3421,34303 700
06 mars 202421,3021,4521,2621,2721,27325 700
05 mars 202421,1921,2921,0721,1121,11626 900
04 mars 202421,4521,4721,2221,2721,27631 700
01 mars 202421,2921,4821,2321,3521,353 055 500
29 févr. 202421,0821,2521,0321,1221,12284 500
28 févr. 202421,2321,2821,0721,1021,10350 900
27 févr. 202421,1221,2521,1121,2221,22649 700
26 févr. 202420,8321,1120,8121,0521,05397 800
23 févr. 202420,9220,9520,8120,8620,86495 700
22 févr. 202421,0021,2020,9921,1621,16272 300
21 févr. 202421,0021,0920,9821,0921,09266 900
20 févr. 202421,1021,1220,9021,0021,00202 000
16 févr. 202421,0021,1420,9821,1121,11209 000
15 févr. 202420,8921,1120,8921,0121,01310 900
14 févr. 202421,1221,2020,8420,8520,85228 800
13 févr. 202421,1221,1921,0221,0821,08449 700
12 févr. 202421,0821,1421,0221,1121,11271 900
09 févr. 202421,1021,1921,0321,0721,07222 200
08 févr. 202420,8521,0520,8521,0321,03306 800
07 févr. 202420,6320,7520,6320,7220,72729 600
06 févr. 202420,5320,6620,5120,5920,59252 300
05 févr. 202420,3920,5020,2520,4720,47689 500
02 févr. 202420,4420,5220,3420,3720,37349 900
01 févr. 202420,9921,0620,6020,6420,64481 800
31 janv. 202421,1321,1620,9020,9420,94316 700
30 janv. 202420,9721,2220,9621,2021,20355 600
29 janv. 202421,1221,1420,9421,0221,02175 100
26 janv. 202421,0121,2620,8721,2521,25544 200
25 janv. 202420,9621,1020,8421,0621,06341 800
24 janv. 202420,7020,8320,6120,7720,77356 200
23 janv. 202420,4720,6720,4720,5920,59435 000
22 janv. 202420,3320,6020,3120,5020,50379 200
19 janv. 202420,4920,5320,3020,3520,35650 600
18 janv. 202420,1920,4120,1220,3720,37181 900
17 janv. 202420,0220,1719,9620,1620,16311 700
16 janv. 202420,3520,3520,1320,1420,14224 000
12 janv. 202420,5720,6520,2020,2920,29474 100
11 janv. 202420,3320,4320,1820,2520,25368 100
10 janv. 202420,3220,3519,9920,0220,02417 100
09 janv. 202420,1420,3220,0420,1820,181 353 700
08 janv. 202419,8419,9819,7419,9519,95322 500
05 janv. 202420,3220,4220,2320,3320,33389 600
04 janv. 202420,2120,2619,9720,1920,19848 600
03 janv. 202420,0520,2720,0120,2520,25781 700
02 janv. 202420,1920,2019,8119,8519,853 386 800
29 déc. 202320,2420,2620,0520,0620,06954 400
28 déc. 202320,3520,4620,1520,1820,18972 500
27 déc. 202320,6120,6720,4620,4820,48646 500
26 déc. 202320,6120,7320,3820,6220,621 139 700
22 déc. 202320,4920,5620,3220,3320,33460 100
21 déc. 202320,2520,4120,2520,4120,41933 200
20 déc. 202320,6120,6420,3120,3120,311 098 300
19 déc. 202320,3120,5320,2920,5220,521 281 400
18 déc. 202320,4320,5520,2220,3220,32939 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...