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
2026-04-27	57.280	57.680	57.120	57.680	57.680	408
2026-04-24	58.000	58.000	56.800	57.280	57.280	100
2026-04-23	56.120	57.500	56.120	57.200	57.200	8,873
2026-04-22	54.800	56.460	54.800	56.120	56.120	30,148
2026-04-20	53.200	54.500	53.200	54.250	54.250	1,438
2026-04-17	55.390	55.390	52.320	53.100	53.100	2,685
2026-04-16	54.860	55.710	54.860	55.400	55.400	1,007
2026-04-15	56.000	56.000	54.150	54.550	54.550	1,898
2026-04-14	55.150	55.150	54.120	54.600	54.600	1,480
2026-04-13	56.000	56.640	55.150	55.150	55.150	624
2026-04-10	55.980	56.460	54.400	54.400	54.400	2,350
2026-04-09	55.680	56.680	55.140	55.980	55.980	1,043
2026-04-08	57.990	57.990	54.000	55.680	55.680	1,387
2026-04-07	60.000	60.500	59.000	59.520	59.520	806
2026-04-06	59.760	60.000	59.010	60.000	60.000	368
2026-04-02	56.520	59.990	56.520	59.760	59.760	909
2026-04-01	58.000	58.050	56.890	57.600	57.600	123,434
2026-03-31	60.500	60.500	58.320	58.500	58.500	1,071
2026-03-30	58.980	60.120	58.980	60.120	60.120	113
2026-03-27	58.000	59.500	58.000	59.280	59.280	1,334
2026-03-26	57.500	58.000	56.740	58.000	58.000	4,602
2026-03-25	56.830	56.830	55.500	56.160	56.160	1,826
2026-03-24	58.000	58.000	56.460	57.300	57.300	720
2026-03-23	60.120	60.120	55.260	55.760	55.760	796
2026-03-20	59.500	60.240	58.980	60.120	60.120	1,227
2026-03-19	61.860	61.860	58.020	58.080	58.080	781
2026-03-18	57.320	59.220	57.320	59.220	59.220	605
2026-03-17	57.900	57.900	56.820	57.320	57.320	24,849
2026-03-16	55.800	58.120	55.800	56.640	56.640	744
2026-03-13	60.000	60.000	55.890	58.120	58.120	22,440
2026-03-12	55.000	57.520	55.000	56.820	56.820	2,991
2026-03-11	54.000	54.500	52.000	54.240	54.240	877
2026-03-10	53.100	54.550	51.040	53.850	53.850	13,712
2026-03-09	56.500	58.560	52.800	52.800	52.800	481
2026-03-06	54.000	56.000	54.000	54.850	54.850	2,155
2026-03-05	52.500	53.700	52.400	53.240	53.240	2,209
2026-03-04	53.000	53.000	51.000	51.350	51.350	222
2026-03-03	51.500	52.800	51.000	51.000	51.000	1,470
2026-03-02	49.000	51.000	49.000	49.500	49.500	793
2026-02-27	48.500	49.000	48.120	48.500	48.500	813
2026-02-26	47.230	47.230	46.940	46.940	46.940	63
2026-02-25	47.500	47.620	47.500	47.620	47.620	105
2026-02-24	47.490	47.490	47.490	47.490	47.490	50
2026-02-23	48.100	48.100	47.330	47.740	47.740	18,891
2026-02-20	47.560	47.750	47.560	47.750	47.750	260
2026-02-19	47.910	48.000	47.910	48.000	48.000	257
2026-02-18	47.990	47.990	46.950	47.170	47.170	47
2026-02-13	46.400	46.400	46.400	46.400	46.400	900
2026-02-12	47.980	48.000	46.350	46.350	46.350	271
2026-02-11	47.060	47.100	47.060	47.100	47.100	51
2026-02-10	46.500	46.500	46.500	46.500	46.500	1
2026-02-09	48.000	48.000	46.860	46.860	46.860	48
2026-02-06	46.740	46.830	46.740	46.830	46.830	100
2026-02-05	47.490	47.490	46.500	46.500	46.500	483
2026-02-04	47.240	47.500	47.240	47.490	47.490	204
2026-02-03	47.500	47.500	46.710	46.840	46.840	29
2026-02-02	47.000	48.500	46.000	46.000	46.000	293
2026-01-30	48.900	48.900	47.470	47.930	47.930	289
2026-01-29	48.000	48.500	48.000	48.200	48.200	272
2026-01-28	47.500	47.670	47.500	47.500	47.500	1,337

← NewerPage 3 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.