iShares GSCI Commodity Dynamic Roll Strategy ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.400	65.220	61.400	65.220	65.220	453
2026-10-15	63.790	64.920	63.790	64.920	64.920	16
2026-10-14	64.000	64.260	63.360	63.540	63.540	918
2026-10-13	63.660	64.000	63.300	64.000	64.000	231
2026-10-09	62.400	62.760	62.160	62.400	62.400	630
2026-10-08	63.840	63.840	62.280	62.760	62.760	615
2026-10-07	61.620	62.540	61.560	62.220	62.220	218
2026-10-06	61.000	62.100	60.450	61.560	61.560	583
2026-10-05	63.300	63.300	61.080	61.080	61.080	634
2026-10-02	63.960	64.740	63.400	64.200	64.200	292
2026-10-01	62.100	65.460	62.100	65.160	65.160	390
2026-09-30	62.160	64.260	62.160	63.300	63.300	827
2026-09-29	63.350	63.600	62.940	63.120	63.120	311
2026-09-28	63.360	65.040	62.000	63.780	63.780	2,286
2026-09-25	64.540	65.130	63.770	63.840	63.840	817
2026-09-24	65.000	65.880	64.620	65.220	65.220	264
2026-09-23	62.460	64.500	62.460	64.020	64.020	75
2026-09-22	63.300	63.300	62.500	62.820	62.820	212
2026-09-21	64.490	70.390	62.580	63.300	63.300	11,181
2026-09-18	65.550	65.550	63.960	64.490	64.490	511
2026-09-17	65.550	65.550	64.200	64.620	64.620	374
2026-09-16	65.820	66.920	64.400	64.890	64.890	1,212
2026-09-15	64.620	65.930	64.620	65.820	65.820	474
2026-09-14	64.980	65.280	63.900	64.620	64.620	629
2026-09-11	63.780	64.260	63.660	64.200	64.200	717
2026-09-10	65.000	65.100	63.780	64.800	64.800	570
2026-09-09	62.000	63.300	62.000	63.300	63.300	785
2026-09-08	61.630	61.920	61.260	61.620	61.620	235
2026-09-04	60.960	61.900	60.450	61.620	61.620	2,165
2026-09-03	62.000	62.000	60.600	61.200	61.200	455
2026-09-02	62.000	62.000	60.900	61.380	61.380	467
2026-09-01	60.730	61.850	60.720	61.800	61.800	1,691
2026-08-31	60.300	60.720	59.700	60.720	60.720	728
2026-08-28	60.000	60.000	59.640	59.640	59.640	128
2026-08-27	58.620	59.520	58.620	59.340	59.340	40
2026-08-26	58.560	59.280	58.200	58.740	58.740	700
2026-08-25	59.010	59.010	58.020	58.020	58.020	6,463
2026-08-24	60.490	60.490	59.000	59.280	59.280	477
2026-08-21	59.890	60.360	59.640	59.640	59.640	1,099
2026-08-20	59.000	60.600	59.000	60.540	60.540	6,748
2026-08-19	59.460	59.760	59.320	59.580	59.580	348
2026-08-18	59.500	59.800	59.100	59.700	59.700	225
2026-08-17	59.000	59.500	57.510	59.040	59.040	327
2026-08-14	56.500	58.800	56.500	58.320	58.320	188
2026-08-13	57.830	58.140	56.510	56.510	56.510	71,382
2026-08-12	57.720	58.200	57.720	58.080	58.080	188
2026-08-11	57.470	58.000	55.520	57.720	57.720	578
2026-08-10	56.000	57.420	55.870	55.870	55.870	1,329
2026-08-07	55.150	55.670	55.140	55.380	55.380	10,719
2026-08-06	54.780	55.360	54.720	55.360	55.360	134
2026-08-05	54.000	55.490	54.000	54.950	54.950	553
2026-08-04	54.650	55.100	54.640	55.050	55.050	898
2026-08-03	55.080	55.110	54.480	54.960	54.960	629
2026-07-31	55.320	55.520	55.020	55.080	55.080	492
2026-07-30	54.510	55.320	54.510	55.020	55.020	735
2026-07-29	55.800	56.160	55.560	56.160	56.160	183
2026-07-28	55.260	55.680	54.720	54.720	54.720	235
2026-07-27	55.800	55.960	55.030	55.260	55.260	410
2026-07-24	55.750	55.960	55.000	55.000	55.000	928
2026-07-23	56.000	56.500	55.920	55.920	55.920	98

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.