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
2024-02-02	41.870	41.870	41.870	41.870	41.870	4,092
2024-02-01	41.840	41.840	41.840	41.840	41.840	1,132
2024-01-31	42.700	42.700	42.540	42.540	42.540	12,563
2024-01-30	43.050	43.080	43.040	43.040	43.040	30
2024-01-29	42.520	42.880	42.520	42.720	42.720	704
2024-01-26	42.480	42.840	42.160	42.730	42.730	5,518
2024-01-18	41.320	41.320	41.320	41.320	41.320	150
2024-01-16	42.500	42.500	42.500	42.500	42.500	1
2024-01-12	41.160	42.500	41.160	42.500	42.500	152
2024-01-11	40.970	41.300	40.640	40.640	40.640	268
2024-01-10	40.880	40.880	40.880	40.880	40.880	2
2024-01-09	40.880	41.240	40.840	41.120	41.120	261
2024-01-08	40.330	40.600	40.280	40.600	40.600	284
2024-01-05	41.120	41.120	40.950	40.950	40.950	6
2024-01-03	41.140	41.140	41.140	41.140	41.140	1
2023-12-28	41.140	41.140	41.140	41.140	41.140	150
2023-12-27	41.600	41.600	41.600	41.600	41.600	6
2023-12-26	41.200	41.200	41.200	41.200	41.200	75
2023-12-22	41.240	41.240	41.240	41.240	41.240	5
2023-12-21	44.000	44.000	41.380	42.520	42.520	1,114
2023-12-18	44.840	44.840	43.840	43.840	43.840	23
2023-12-15	43.720	44.000	43.720	43.800	43.800	32
2023-12-14	43.320	43.600	43.320	43.560	43.560	320
2023-12-13	43.200	43.200	42.840	42.840	42.840	873
2023-12-12	42.750	42.920	42.600	42.840	42.840	1,766
2023-12-11	43.050	43.120	43.050	43.120	43.120	300
2023-12-08	43.050	43.080	43.050	43.080	43.080	600
2023-12-07	42.840	43.640	42.480	42.480	42.480	2,400
2023-12-06	42.760	42.900	42.360	42.360	42.360	859
2023-12-05	44.560	44.560	43.830	43.920	43.920	180
2023-12-04	44.040	44.390	44.040	44.120	44.120	600
2023-12-01	44.440	44.440	43.510	43.680	43.680	3,900
2023-11-30	45.450	45.450	44.650	44.700	44.700	600
2023-11-29	45.720	45.720	44.320	44.920	44.920	357
2023-11-28	44.520	44.720	44.270	44.680	44.680	639
2023-11-27	44.520	44.850	44.080	44.360	44.360	677
2023-11-22	44.800	44.800	44.800	44.800	44.800	1
2023-11-21	44.760	45.260	44.760	45.160	45.160	603
2023-11-20	44.880	45.080	40.760	44.520	44.520	1,116
2023-11-17	44.200	44.740	44.160	44.680	44.680	1,186
2023-11-16	43.640	43.760	43.440	43.440	43.440	600
2023-11-14	45.010	45.020	44.870	44.900	44.900	258
2023-11-13	45.160	45.360	45.080	45.360	45.360	193
2023-11-10	44.670	44.980	44.600	44.880	44.880	1,207
2023-11-09	44.480	45.450	44.480	44.480	44.480	1,629
2023-11-08	44.640	45.290	44.400	44.640	44.640	984
2023-11-07	46.450	46.450	44.710	44.710	44.710	605
2023-11-06	46.250	46.450	46.230	46.350	46.350	934
2023-11-01	47.650	47.800	46.450	46.900	46.900	2,613
2023-10-30	47.680	47.770	47.390	47.650	47.650	235
2023-10-27	47.050	48.300	46.990	48.200	48.200	902
2023-10-26	47.550	47.600	47.100	47.450	47.450	1,582
2023-10-25	47.310	48.050	47.130	47.950	47.950	3,522
2023-10-24	47.450	47.550	47.200	47.450	47.450	1,127
2023-10-23	48.330	48.350	47.950	47.950	47.950	602
2023-10-20	49.500	49.500	48.750	48.750	48.750	910
2023-10-19	48.950	49.500	48.660	49.500	49.500	900
2023-10-17	48.450	48.450	48.450	48.450	48.450	104
2023-10-16	49.000	49.000	48.310	48.350	48.350	726
2023-10-13	48.800	49.000	48.800	49.000	49.000	600

← NewerPage 10 of 11 · 649 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.