Stockscreener 앱 받기
22.18
0.22%
-0.05
Ishares S P Gsci Commodity Indexed Trust 주식 (GSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-04 | $22.50 | $22.29 | $0.21 | 389,128.0 | -0.58% |
| 2025-08-01 | $22.85 | $22.46 | $0.385 | 2,384,192.0 | -1.27% |
| 2025-07-31 | $22.95 | $22.74 | $0.2132 | 247,330.0 | -1.08% |
| 2025-07-30 | $23.13 | $22.82 | $0.31 | 471,757.0 | +0.22% |
| 2025-07-29 | $23.06 | $22.67 | $0.39 | 385,815.0 | +1.28% |
| 2025-07-28 | $22.71 | $22.58 | $0.13 | 354,846.0 | +1.29% |
| 2025-07-25 | $22.60 | $22.42 | $0.18 | 145,920.0 | -0.93% |
| 2025-07-24 | $22.66 | $22.48 | $0.18 | 187,970.0 | +0.13% |
| 2025-07-23 | $22.60 | $22.55 | $0.05 | 134,851.0 | -0.04% |
| 2025-07-22 | $22.63 | $22.51 | $0.12 | 514,184.0 | -0.26% |
| 2025-07-21 | $22.70 | $22.56 | $0.14 | 189,768.0 | -0.18% |
| 2025-07-18 | $22.95 | $22.67 | $0.28 | 366,516.0 | +0.26% |
| 2025-07-17 | $22.65 | $22.43 | $0.215 | 105,975.0 | +0.76% |
| 2025-07-16 | $22.49 | $22.26 | $0.2252 | 165,460.0 | +0.31% |
| 2025-07-15 | $22.51 | $22.38 | $0.13 | 183,851.0 | -0.18% |
| 2025-07-14 | $22.68 | $22.43 | $0.245 | 323,711.0 | -1.01% |
| 2025-07-11 | $22.70 | $22.52 | $0.1811 | 117,673.0 | +1.30% |
Ishares S P Gsci Commodity Indexed Trust 주식 (GSG) 연도별 가격 이력
이 심층 분석에서는 Ishares S P Gsci Commodity Indexed Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares S P Gsci Commodity Indexed Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares S P Gsci Commodity Indexed Trust 주식 (GSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.85 | $22.11 | $0.735 | 4,709,646.0 | -2.72% |
| 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 주식 (GSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GSG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):