Holen Sie sich die Stockscreener-App
21.52
0.33%
0.07
Handel nachbörslich:
21.53
0.01
+0.05%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $21.64 | $21.43 | $0.21 | 129,772.0 | +0.33% |
| 2024-11-04 | $21.48 | $21.31 | $0.165 | 463,963.0 | +1.80% |
| 2024-11-01 | $21.39 | $21.07 | $0.325 | 300,207.0 | -1.08% |
| 2024-10-31 | $21.33 | $21.03 | $0.30 | 1,879,694.0 | +1.04% |
| 2024-10-30 | $21.08 | $20.88 | $0.1983 | 146,711.0 | +1.25% |
| 2024-10-29 | $20.90 | $20.71 | $0.1899 | 98,691.0 | -0.34% |
| 2024-10-28 | $20.92 | $20.79 | $0.135 | 251,824.0 | -2.93% |
| 2024-10-25 | $21.53 | $21.37 | $0.1608 | 88,523.0 | +0.84% |
| 2024-10-24 | $21.52 | $21.19 | $0.33 | 226,059.0 | -0.19% |
| 2024-10-23 | $21.45 | $21.29 | $0.16 | 192,232.0 | -0.28% |
| 2024-10-22 | $21.52 | $21.26 | $0.26 | 320,240.0 | +1.47% |
| 2024-10-21 | $21.23 | $21.05 | $0.18 | 206,201.0 | +0.67% |
| 2024-10-18 | $21.08 | $20.89 | $0.19 | 126,053.0 | -0.71% |
| 2024-10-17 | $21.17 | $20.97 | $0.1999 | 132,699.0 | -0.05% |
| 2024-10-16 | $21.20 | $21.02 | $0.18 | 91,199.0 | -0.24% |
| 2024-10-15 | $21.22 | $21.05 | $0.175 | 203,236.0 | -2.26% |
| 2024-10-14 | $21.83 | $21.65 | $0.18 | 296,106.0 | -1.59% |
| 2024-10-11 | $22.14 | $21.96 | $0.175 | 152,307.0 | -0.05% |
| 2024-10-10 | $22.07 | $21.68 | $0.385 | 139,472.0 | +2.04% |
| 2024-10-09 | $21.61 | $21.32 | $0.29 | 149,254.0 | -0.69% |
| 2024-10-08 | $21.93 | $21.57 | $0.3612 | 257,519.0 | -2.64% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $21.64 | $21.07 | $0.575 | 1,023,714.0 | +1.03% |
| 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% |
Ishares S P Gsci Commodity Indexed Trust-Aktien (GSG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $21.92 | $19.69 | $2.23 | 33,721,834.0 | -1.67% |
| 2022-11 | $23.15 | $20.59 | $2.56 | 26,205,488.0 | -1.19% |
| 2022-10 | $22.88 | $20.89 | $1.99 | 23,192,279.0 | +6.17% |
| 2022-09 | $22.35 | $20.00 | $2.35 | 29,482,606.0 | -7.51% |
| 2022-08 | $23.54 | $21.25 | $2.29 | 34,031,249.0 | -2.97% |
| 2022-07 | $23.48 | $20.98 | $2.50 | 35,631,381.0 | -0.74% |
| 2022-06 | $26.49 | $23.05 | $3.44 | 40,884,426.0 | -7.75% |
| 2022-05 | $25.81 | $22.76 | $3.05 | 43,803,234.0 | +5.74% |
| 2022-04 | $24.75 | $21.96 | $2.79 | 48,590,196.0 | +4.55% |
| 2022-03 | $26.08 | $21.14 | $4.94 | 127,266,149.0 | +8.84% |
| 2022-02 | $21.43 | $19.02 | $2.41 | 73,509,208.0 | +8.84% |
| 2022-01 | $19.19 | $17.00 | $2.19 | 49,035,120.0 | +11.75% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):