ARCX
Datos históricos de iShares S&P GSCI Commodity-Indexed Trust
iShares S&P GSCI Commodity-Indexed Trust · GSG
$36.08
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:29 UTC
- Variación en el periodo
- +58.59%
- Máximo
- US$37.30
- 15 de septiembre de 2026
- Mínimo
- US$22.41
- 17 de octubre de 2025
- Volumen medio diario
- 1.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.07 | 36.37 | 35.92 | 36.08 | −0.17% | 1.79 M |
| 8 oct 2026 | 36.19 | 36.47 | 35.93 | 36.14 | +1.40% | 1.26 M |
| 7 oct 2026 | 35.97 | 36.02 | 35.36 | 35.64 | −0.39% | 1.98 M |
| 6 oct 2026 | 35.13 | 35.79 | 35.09 | 35.78 | +0.93% | 2.57 M |
| 5 oct 2026 | 35.57 | 35.81 | 35.34 | 35.45 | −0.78% | 2.17 M |
| 2 oct 2026 | 35.32 | 35.73 | 35.03 | 35.73 | −0.86% | 1.21 M |
| 1 oct 2026 | 35.51 | 36.06 | 35.49 | 36.04 | +1.32% | 1.22 M |
| 30 sep 2026 | 35.85 | 35.89 | 35.52 | 35.57 | +1.31% | 791,916.801 |
| 29 sep 2026 | 35.14 | 35.40 | 35.03 | 35.11 | −1.63% | 2.89 M |
| 28 sep 2026 | 35.97 | 36.07 | 35.34 | 35.69 | −0.56% | 2.82 M |
| 25 sep 2026 | 36.02 | 36.17 | 35.59 | 35.89 | −1.62% | 833,322.161 |
| 24 sep 2026 | 36.29 | 36.86 | 36.16 | 36.48 | +0.91% | 1.27 M |
| 23 sep 2026 | 35.89 | 36.21 | 35.79 | 36.15 | +1.46% | 3.1 M |
| 22 sep 2026 | 35.58 | 35.96 | 35.51 | 35.63 | −0.70% | 1.16 M |
| 21 sep 2026 | 35.93 | 35.99 | 35.64 | 35.88 | −1.18% | 3 M |
| 18 sep 2026 | 36.07 | 36.66 | 36.07 | 36.31 | −0.41% | 1.07 M |
| 17 sep 2026 | 36.38 | 36.65 | 36.35 | 36.46 | −0.44% | 1.33 M |
| 16 sep 2026 | 37.16 | 37.16 | 36.47 | 36.62 | −1.43% | 1.26 M |
| 15 sep 2026 | 36.76 | 37.30 | 36.76 | 37.15 | +1.78% | 899,677.165 |
| 14 sep 2026 | 36.80 | 37.07 | 36.30 | 36.50 | +0.08% | 1.43 M |
| 11 sep 2026 | 36.32 | 36.54 | 36.24 | 36.47 | −1.27% | 2.97 M |
| 10 sep 2026 | 36.39 | 36.99 | 36.23 | 36.94 | +2.93% | 1.4 M |
| 9 sep 2026 | 35.74 | 35.94 | 35.68 | 35.89 | +1.44% | 1.48 M |
| 8 sep 2026 | 35.25 | 35.40 | 35.04 | 35.38 | +1.58% | 1.79 M |
| 4 sep 2026 | 34.64 | 34.89 | 34.34 | 34.83 | −0.37% | 1.66 M |
| 3 sep 2026 | 34.93 | 35.15 | 34.84 | 34.96 | +0.20% | 2.99 M |
| 2 sep 2026 | 34.75 | 35.02 | 34.60 | 34.89 | +0.11% | 2.17 M |
| 1 sep 2026 | 34.27 | 34.91 | 34.26 | 34.85 | +2.41% | 2.38 M |
| 31 ago 2026 | 33.94 | 34.04 | 33.83 | 34.03 | +1.92% | 546,624.872 |
| 28 ago 2026 | 33.35 | 33.50 | 33.25 | 33.39 | −0.06% | 1.57 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.