S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.08	32.56	31.99	32.54	249,710	+0.34(+1.06%)
Jul 30, 2013	32.31	32.31	32.07	32.20	64,398	-0.21(-0.65%)
Jul 29, 2013	32.43	32.46	32.30	32.41	79,290	-0.04(-0.12%)
Jul 26, 2013	32.55	32.55	32.28	32.45	397,866	-0.22(-0.67%)
Jul 25, 2013	32.54	32.68	32.39	32.67	95,733	+0.03(+0.09%)
Jul 24, 2013	32.87	32.93	32.57	32.64	117,057	-0.36(-1.09%)
Jul 23, 2013	32.93	33.08	32.91	33.00	81,104	+0.06(+0.18%)
Jul 22, 2013	33.13	33.21	32.94	32.94	245,016	-0.27(-0.81%)
Jul 19, 2013	33.31	33.32	32.94	33.21	54,036	+0.02(+0.06%)
Jul 18, 2013	33.00	33.20	32.90	33.19	338,674	+0.30(+0.91%)
Jul 17, 2013	32.87	32.93	32.77	32.89	135,347	+0.05(+0.15%)
Jul 16, 2013	32.93	32.94	32.79	32.84	111,440	+0.00(+0.00%)
Jul 15, 2013	32.69	32.84	32.65	32.84	196,646	+0.01(+0.03%)
Jul 12, 2013	32.50	32.85	32.50	32.83	1,649,437	+0.34(+1.05%)
Jul 11, 2013	32.64	32.64	32.37	32.49	116,571	-0.07(-0.21%)
Jul 10, 2013	32.47	32.67	32.43	32.56	244,779	+0.33(+1.02%)
Jul 09, 2013	32.00	32.24	32.05	32.23	125,441	+0.18(+0.56%)
Jul 08, 2013	32.00	32.14	31.80	32.05	903,361	+0.18(+0.56%)
Jul 05, 2013	31.67	31.94	31.62	31.87	195,684	+0.17(+0.54%)
Jul 03, 2013	31.62	31.74	31.58	31.70	127,653	+0.44(+1.41%)
Jul 02, 2013	31.10	31.31	31.10	31.26	134,069	+0.29(+0.94%)
Jul 01, 2013	30.99	31.14	30.93	30.97	100,752	+0.17(+0.55%)
Jun 28, 2013	30.86	31.10	30.71	30.80	203,380	-0.17(-0.55%)
Jun 27, 2013	30.87	31.06	30.83	30.97	113,879	+0.25(+0.81%)
Jun 26, 2013	30.84	30.84	30.50	30.72	114,185	+0.01(+0.03%)
Jun 25, 2013	30.89	30.96	30.71	30.71	115,768	+0.03(+0.10%)
Jun 24, 2013	30.55	30.89	30.48	30.68	458,838	-0.04(-0.13%)
Jun 21, 2013	31.06	31.11	30.67	30.72	444,843	-0.35(-1.13%)
Jun 20, 2013	31.37	31.37	31.00	31.07	405,899	-0.95(-2.97%)
Jun 19, 2013	32.00	32.21	31.97	32.02	105,248	+0.03(+0.09%)
Jun 18, 2013	31.89	31.99	31.80	31.99	97,791	+0.07(+0.22%)
Jun 17, 2013	31.74	31.92	31.65	31.92	366,921	+0.12(+0.38%)
Jun 14, 2013	31.80	31.90	31.74	31.80	334,928	+0.17(+0.54%)
Jun 13, 2013	31.30	31.64	31.28	31.63	109,123	+0.26(+0.83%)
Jun 12, 2013	31.43	31.45	31.29	31.37	339,178	+0.11(+0.35%)
Jun 11, 2013	31.06	31.27	31.03	31.26	193,344	-0.14(-0.45%)
Jun 10, 2013	31.61	31.64	31.38	31.40	290,896	-0.31(-0.98%)
Jun 07, 2013	31.37	31.78	31.34	31.71	269,263	+0.22(+0.70%)
Jun 06, 2013	31.14	31.53	31.14	31.49	83,717	+0.14(+0.45%)
Jun 05, 2013	31.45	31.62	31.32	31.35	65,836	-0.07(-0.22%)
Jun 04, 2013	31.16	31.47	31.01	31.42	52,642	+0.19(+0.61%)
Jun 03, 2013	30.97	31.27	30.97	31.23	101,320	+0.42(+1.37%)
May 31, 2013	30.91	31.03	30.73	30.81	506,163	-0.37(-1.19%)
May 30, 2013	30.95	31.27	30.92	31.18	183,120	-0.05(-0.16%)
May 29, 2013	31.50	31.56	31.15	31.23	50,488	-0.35(-1.11%)
May 28, 2013	31.64	31.70	31.55	31.58	105,345	+0.33(+1.06%)
May 24, 2013	31.29	31.30	31.06	31.25	246,052	-0.11(-0.35%)
May 23, 2013	30.61	31.39	30.59	31.36	382,673	+0.12(+0.38%)
May 22, 2013	31.26	31.53	31.16	31.24	98,046	-0.27(-0.86%)
May 21, 2013	31.65	31.69	31.38	31.51	232,993	-0.20(-0.63%)
May 20, 2013	31.58	31.84	31.55	31.71	498,560	+0.09(+0.28%)
May 17, 2013	31.55	31.67	31.46	31.62	111,574	+0.22(+0.70%)
May 16, 2013	31.32	31.50	31.25	31.40	129,453	+0.02(+0.06%)
May 15, 2013	31.04	31.38	30.89	31.38	179,187	-0.10(-0.32%)
May 13, 2013	31.38	31.55	31.32	31.48	231,363	-0.11(-0.35%)
May 10, 2013	31.34	31.59	31.12	31.59	152,237	-0.11(-0.35%)
May 09, 2013	31.76	31.82	31.57	31.70	50,456	-0.01(-0.03%)
May 08, 2013	31.57	31.72	31.52	31.71	133,954	+0.20(+0.63%)
May 07, 2013	31.60	31.70	31.47	31.51	234,554	-0.09(-0.28%)
May 06, 2013	31.48	31.69	31.43	31.60	68,485	+0.09(+0.29%)
May 03, 2013	31.51	31.68	31.24	31.51	97,425	+0.27(+0.86%)
May 02, 2013	30.85	31.24	30.70	31.24	174,214	+0.60(+1.96%)