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
2026-07-22	55.860	56.000	55.260	56.000	56.000	134,868
2026-07-21	55.920	55.990	55.330	55.860	55.860	282
2026-07-20	55.500	56.000	55.260	56.000	56.000	45
2026-07-17	55.500	55.870	55.260	55.260	55.260	1,531
2026-07-16	53.500	55.200	53.500	54.840	54.840	211
2026-07-15	54.390	55.120	54.390	55.120	55.120	641
2026-07-14	54.510	54.960	53.500	54.960	54.960	231
2026-07-13	53.000	55.250	53.000	55.200	55.200	569
2026-07-10	53.500	53.730	53.010	53.350	53.350	334
2026-07-09	55.000	55.000	53.500	53.700	53.700	884
2026-07-08	53.560	55.000	53.560	54.250	54.250	1,113
2026-07-07	52.800	53.500	52.750	53.300	53.300	340
2026-07-06	51.500	52.850	51.500	52.500	52.500	2,795
2026-07-03	52.540	53.500	51.500	51.500	51.500	156
2026-07-02	52.730	52.800	51.950	52.800	52.800	144
2026-07-01	52.650	52.650	52.050	52.200	52.200	257,278
2026-06-30	52.700	52.750	52.000	52.150	52.150	203
2026-06-29	53.500	53.500	51.900	52.200	52.200	821
2026-06-26	52.000	52.150	52.000	52.150	52.150	368
2026-06-25	52.010	52.850	52.000	52.700	52.700	29
2026-06-24	53.150	53.150	52.050	52.300	52.300	220
2026-06-23	53.000	53.520	53.000	53.450	53.450	101,603
2026-06-22	54.000	54.000	53.000	53.300	53.300	1,078
2026-06-19	53.250	55.990	53.000	55.990	55.990	920
2026-06-18	53.700	54.500	53.100	53.950	53.950	55
2026-06-17	53.550	53.550	53.000	53.000	53.000	13
2026-06-16	53.500	53.830	53.000	53.750	53.750	434
2026-06-15	54.500	54.800	53.170	54.300	54.300	353
2026-06-12	55.500	57.000	54.800	54.800	54.800	852
2026-06-11	56.500	57.600	55.800	55.800	55.800	477
2026-06-10	57.080	58.320	56.890	57.420	57.420	1,044
2026-06-09	57.000	57.690	56.760	57.300	57.300	767
2026-06-08	57.240	58.510	56.500	58.080	58.080	1,359
2026-06-05	57.040	57.600	57.040	57.240	57.240	56
2026-06-03	57.740	59.000	57.730	58.920	58.920	503
2026-06-02	56.820	57.900	56.820	57.420	57.420	369
2026-06-01	57.250	58.390	57.060	57.540	57.540	482
2026-05-29	58.000	58.000	56.010	56.520	56.520	382
2026-05-28	56.940	58.000	56.330	58.000	58.000	16,807
2026-05-27	57.500	57.500	56.450	56.640	56.640	679
2026-05-26	58.000	58.620	57.500	57.540	57.540	21,946
2026-05-25	58.000	58.030	58.000	58.010	58.010	65
2026-05-22	58.000	59.120	58.000	59.120	59.120	77
2026-05-21	60.500	60.500	58.000	59.160	59.160	639
2026-05-20	61.100	61.100	58.740	59.320	59.320	123,848
2026-05-19	60.580	61.500	60.530	61.440	61.440	221
2026-05-18	60.540	61.000	57.600	61.000	61.000	289
2026-05-15	60.000	60.720	59.560	60.720	60.720	49,019
2026-05-14	59.280	59.400	58.410	59.400	59.400	97
2026-05-13	58.630	59.800	58.630	59.800	59.800	133,970
2026-05-12	58.500	59.160	58.370	59.120	59.120	1,185
2026-05-11	56.580	58.000	56.580	57.600	57.600	548
2026-05-08	55.920	56.650	55.860	56.400	56.400	32,566
2026-05-07	56.000	57.120	55.000	56.880	56.880	9,200
2026-05-06	57.000	57.040	56.520	56.580	56.580	237
2026-05-05	60.000	60.070	58.600	59.160	59.160	1,704
2026-05-04	59.010	60.430	58.500	60.000	60.000	389
2026-04-30	61.500	61.500	59.410	59.760	59.760	125
2026-04-29	59.000	61.000	59.000	60.600	60.600	24,239
2026-04-28	58.000	58.800	58.000	58.500	58.500	24,585

← NewerPage 2 of 11 · 648 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.