5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
+7.89%
6 MONTH PERFORMANCE
+12.01%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
+10.67%
iShares S&P GSCI Commodity-Indexed Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $24.76 | $24.92 (0.65%) | $25.11 | $24.76 | 247.44 K | $1.06 B |
| 02/05/2026 | $24.82 | $24.70 (-0.48%) | $24.85 | $24.59 | 230.95 K | $1.05 B |
| 02/04/2026 | $25.00 | $25.06 (0.24%) | $25.24 | $24.82 | 1.15 M | $1.07 B |
| 02/03/2026 | $24.77 | $25.06 (1.17%) | $25.07 | $24.75 | 7.70 M | $1.07 B |
| 02/02/2026 | $24.57 | $24.46 (-0.45%) | $24.64 | $24.29 | 2.64 M | $1.04 B |
| 01/30/2026 | $25.67 | $25.48 (-0.74%) | $25.71 | $25.00 | 6.97 M | $1.08 B |
| 01/29/2026 | $26.28 | $25.97 (-1.18%) | $26.33 | $25.49 | 418.75 K | $1.10 B |
| 01/28/2026 | $25.38 | $25.51 (0.51%) | $25.54 | $25.29 | 315.51 K | $1.08 B |
| 01/27/2026 | $24.87 | $25.23 (1.45%) | $25.24 | $24.81 | 287.10 K | $1.07 B |
| 01/26/2026 | $24.86 | $24.85 (-0.04%) | $25.00 | $24.77 | 368.19 K | $1.06 B |
| 01/23/2026 | $24.65 | $24.76 (0.45%) | $24.78 | $24.64 | 280.70 K | $1.05 B |
| 01/22/2026 | $24.32 | $24.27 (-0.21%) | $24.36 | $24.23 | 181.84 K | $1.03 B |
| 01/21/2026 | $24.40 | $24.40 (0%) | $24.42 | $24.29 | 484.70 K | $1.04 B |
| 01/20/2026 | $24.17 | $24.07 (-0.41%) | $24.23 | $24.04 | 330.50 K | $1.02 B |
| 01/16/2026 | $23.97 | $23.81 (-0.67%) | $23.97 | $23.77 | 169.40 K | $1.01 B |
| 01/15/2026 | $23.78 | $23.81 (0.13%) | $23.92 | $23.73 | 325.13 K | $1.01 B |
| 01/14/2026 | $24.22 | $24.02 (-0.83%) | $24.36 | $23.85 | 1.18 M | $1.02 B |
| 01/13/2026 | $24.00 | $24.08 (0.33%) | $24.16 | $23.99 | 382.43 K | $1.02 B |
| 01/12/2026 | $23.69 | $23.80 (0.46%) | $23.88 | $23.67 | 579.62 K | $1.01 B |
| 01/09/2026 | $23.65 | $23.57 (-0.34%) | $23.77 | $23.55 | 399.70 K | $1.00 B |
| 01/08/2026 | $23.26 | $23.58 (1.38%) | $23.59 | $23.24 | 268.20 K | $1.00 B |
| 01/07/2026 | $23.32 | $23.22 (-0.43%) | $23.32 | $23.15 | 445.13 K | $987.37 M |
| 01/06/2026 | $23.63 | $23.36 (-1.14%) | $23.63 | $23.34 | 195.33 K | $993.32 M |
| 01/05/2026 | $23.30 | $23.49 (0.82%) | $23.51 | $23.30 | 351.74 K | $998.85 M |
| 01/02/2026 | $23.01 | $23.07 (0.26%) | $23.09 | $22.93 | 973.01 K | $980.99 M |
| 12/31/2025 | $23.27 | $23.06 (-0.9%) | $23.29 | $23.03 | 392.70 K | $980.56 M |
| 12/30/2025 | $23.40 | $23.30 (-0.43%) | $23.45 | $23.29 | 905.10 K | $990.77 M |
| 12/29/2025 | $23.27 | $23.17 (-0.43%) | $23.29 | $23.16 | 902.13 K | $985.24 M |
| 12/26/2025 | $23.32 | $23.22 (-0.43%) | $23.33 | $23.16 | 322.60 K | $987.37 M |
| 12/24/2025 | $23.35 | $23.32 (-0.13%) | $23.36 | $23.25 | 622.41 K | $991.62 M |
| 12/23/2025 | $23.20 | $23.37 (0.73%) | $23.37 | $23.14 | 737.82 K | $993.75 M |
| 12/22/2025 | $23.07 | $23.14 (0.3%) | $23.14 | $23.04 | 661.90 K | $983.97 M |
| 12/19/2025 | $22.75 | $22.82 (0.31%) | $22.86 | $22.71 | 764.70 K | $970.36 M |
| 12/18/2025 | $22.75 | $22.62 (-0.57%) | $22.78 | $22.60 | 972.80 K | $961.85 M |
| 12/17/2025 | $22.70 | $22.80 (0.44%) | $22.81 | $22.65 | 1.16 M | $969.51 M |
| 12/16/2025 | $22.62 | $22.48 (-0.62%) | $22.62 | $22.47 | 763.00 K | $955.90 M |
| 12/15/2025 | $22.91 | $22.78 (-0.57%) | $22.93 | $22.72 | 782.13 K | $968.66 M |
| 12/12/2025 | $23.11 | $22.94 (-0.74%) | $23.11 | $22.90 | 360.10 K | $975.46 M |
| 12/11/2025 | $23.02 | $23.17 (0.65%) | $23.17 | $23.02 | 556.44 K | $985.24 M |
| 12/10/2025 | $23.05 | $23.26 (0.91%) | $23.28 | $23.04 | 752.00 K | $989.07 M |
| 12/09/2025 | $23.16 | $23.10 (-0.26%) | $23.22 | $23.08 | 815.85 K | $982.27 M |
| 12/08/2025 | $23.42 | $23.26 (-0.68%) | $23.44 | $23.25 | 520.60 K | $989.07 M |
| 12/05/2025 | $23.55 | $23.64 (0.38%) | $23.77 | $23.55 | 712.00 K | $1.01 B |
| 12/04/2025 | $23.25 | $23.44 (0.82%) | $23.48 | $23.23 | 671.60 K | $996.72 M |
| 12/03/2025 | $23.33 | $23.31 (-0.09%) | $23.40 | $23.27 | 824.70 K | $991.19 M |
| 12/02/2025 | $23.26 | $23.16 (-0.43%) | $23.33 | $23.14 | 451.20 K | $984.82 M |
| 12/01/2025 | $23.27 | $23.29 (0.09%) | $23.36 | $23.25 | 1.56 M | $990.34 M |
| 11/28/2025 | $23.15 | $23.27 (0.52%) | $23.31 | $23.15 | 126.11 K | $989.49 M |
| 11/26/2025 | $22.70 | $22.98 (1.23%) | $22.99 | $22.70 | 564.50 K | $977.16 M |
| 11/25/2025 | $22.64 | $22.67 (0.13%) | $22.71 | $22.50 | 1.32 M | $963.98 M |
| 11/24/2025 | $22.65 | $22.88 (1.02%) | $22.91 | $22.59 | 1.57 M | $972.91 M |
| 11/21/2025 | $22.69 | $22.77 (0.35%) | $22.84 | $22.60 | 1.29 M | $968.23 M |
| 11/20/2025 | $23.20 | $22.92 (-1.21%) | $23.27 | $22.91 | 819.62 K | $974.61 M |
| 11/19/2025 | $23.23 | $23.18 (-0.22%) | $23.24 | $23.09 | 1.05 M | $985.67 M |
| 11/18/2025 | $23.26 | $23.46 (0.86%) | $23.49 | $23.18 | 1.39 M | $997.57 M |
| 11/17/2025 | $23.22 | $23.23 (0.04%) | $23.34 | $23.21 | 1.20 M | $987.79 M |
| 11/14/2025 | $23.22 | $23.25 (0.13%) | $23.41 | $23.18 | 916.35 K | $988.64 M |
| 11/13/2025 | $23.35 | $23.15 (-0.86%) | $23.36 | $23.15 | 294.60 K | $984.39 M |
| 11/12/2025 | $23.40 | $23.23 (-0.73%) | $23.40 | $23.22 | 931.90 K | $987.79 M |
| 11/11/2025 | $23.50 | $23.63 (0.55%) | $23.68 | $23.50 | 1.07 M | $1.00 B |
| 11/10/2025 | $23.19 | $23.43 (1.03%) | $23.43 | $23.14 | 649.80 K | $996.30 M |
| 11/07/2025 | $23.11 | $23.08 (-0.13%) | $23.16 | $23.01 | 982.50 K | $981.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
