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
2023-10-10	47.900	47.950	47.600	47.600	47.600	600
2023-10-09	48.510	48.510	48.510	48.510	48.510	1
2023-10-06	48.100	49.000	47.500	47.700	47.700	12,600
2023-10-05	47.600	47.990	47.600	47.850	47.850	3,998
2023-10-04	48.420	48.600	48.090	48.150	48.150	601
2023-10-03	49.550	49.550	49.450	49.450	49.450	600
2023-10-02	48.900	48.950	48.900	48.950	48.950	300
2023-09-29	48.750	49.100	48.650	49.050	49.050	7,961
2023-09-28	49.830	50.000	49.350	49.350	49.350	1,800
2023-09-27	49.500	49.700	49.350	49.700	49.700	900
2023-09-25	48.400	48.400	48.240	48.400	48.400	600
2023-09-22	48.050	48.300	48.050	48.100	48.100	900
2023-09-21	48.400	48.520	48.050	48.050	48.050	15,902
2023-09-20	47.700	47.890	47.660	47.890	47.890	9,900
2023-09-19	48.200	48.200	48.200	48.200	48.200	2
2023-08-14	45.630	47.610	45.630	47.610	47.610	304
2023-08-10	46.200	46.200	43.330	43.330	43.330	600
2023-08-08	46.110	46.110	46.100	46.100	46.100	600
2023-08-03	45.740	45.740	44.980	45.630	45.630	224
2023-07-31	44.980	44.980	44.910	44.980	44.980	416
2023-07-28	44.520	47.120	44.510	47.120	47.120	596
2023-07-27	44.910	44.910	44.370	44.370	44.370	600
2023-07-26	44.280	44.640	44.280	44.640	44.640	600
2023-07-25	45.000	45.000	44.460	44.460	44.460	600
2023-07-24	44.820	44.820	44.370	44.370	44.370	600
2023-07-20	44.370	44.370	43.830	43.830	43.830	600
2023-07-19	44.280	44.280	43.650	43.650	43.650	1,800
2023-07-18	43.830	43.830	43.560	43.560	43.560	600
2023-07-17	43.200	43.400	43.200	43.380	43.380	900
2023-07-14	43.200	43.740	43.200	43.650	43.650	600
2023-07-13	43.740	43.740	43.020	43.020	43.020	600
2023-07-12	43.030	43.560	43.020	43.560	43.560	300
2023-07-11	43.830	43.830	43.380	43.380	43.380	600
2023-07-07	42.480	43.200	42.480	43.200	43.200	600
2023-07-06	42.720	42.720	42.240	42.240	42.240	600
2023-07-03	42.080	42.080	42.080	42.080	42.080	1
2023-06-30	41.600	41.840	41.600	41.840	41.840	600
2023-06-29	41.760	42.080	41.760	42.080	42.080	300
2023-06-28	41.200	41.840	41.200	41.840	41.840	600
2023-06-27	41.520	41.520	40.960	40.960	40.960	300
2023-06-26	42.240	42.240	41.610	41.610	41.610	300
2023-06-23	42.080	42.080	41.440	41.440	41.440	300
2023-06-22	42.660	42.660	42.660	42.660	42.660	2
2023-06-21	42.800	43.190	42.800	43.190	43.190	600
2023-06-20	42.220	42.800	42.220	42.800	42.800	32
2023-06-14	42.080	42.080	41.450	41.450	41.450	600
2023-06-07	42.640	43.200	42.550	42.550	42.550	600
2023-06-06	43.750	43.750	43.750	43.750	43.750	600
2023-06-02	42.660	42.660	42.660	42.660	42.660	15

← NewerPage 11 of 11 · 649 trading days

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.