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
2026-01-27	47.500	47.500	46.330	47.050	47.050	96
2026-01-26	47.150	47.350	47.150	47.150	47.150	436
2026-01-23	47.150	47.150	47.150	47.150	47.150	7
2026-01-22	46.520	46.520	46.320	46.320	46.320	21
2026-01-21	46.770	46.820	46.750	46.820	46.820	25
2026-01-20	47.500	47.500	46.260	46.560	46.560	398
2026-01-19	46.220	46.220	46.150	46.150	46.150	9
2026-01-16	46.050	46.050	46.020	46.050	46.050	50
2026-01-15	46.200	46.200	45.900	45.900	45.900	592
2026-01-14	46.740	47.000	46.700	46.700	46.700	144
2026-01-13	46.520	46.800	45.800	45.800	45.800	543
2026-01-12	46.500	46.500	45.650	46.050	46.050	82
2026-01-09	45.720	45.720	45.530	45.600	45.600	84
2026-01-08	45.000	45.000	45.000	45.000	45.000	400
2026-01-07	45.500	45.500	44.750	44.750	44.750	105
2026-01-06	45.300	45.500	45.300	45.500	45.500	23,068
2026-01-05	45.640	45.640	45.630	45.640	45.640	540
2026-01-02	47.250	47.250	45.000	45.000	45.000	395
2025-12-30	46.000	46.090	46.000	46.000	46.000	400
2025-12-29	46.570	46.600	46.500	46.500	46.500	1,100
2025-12-26	46.500	46.500	46.050	46.050	46.050	69
2025-12-23	49.950	49.950	46.160	46.400	46.400	3,401
2025-12-22	45.910	46.460	45.910	46.460	46.460	5
2025-12-19	45.360	45.360	45.010	45.360	45.360	139
2025-12-18	44.910	45.000	44.910	45.000	45.000	55
2025-12-17	44.320	45.960	44.320	45.060	45.060	4,370
2025-12-16	45.000	45.200	45.000	45.200	45.200	4,301
2025-12-15	49.550	49.550	48.480	48.480	48.480	9
2025-12-12	47.720	48.220	47.720	48.160	48.160	90
2025-12-11	48.350	48.390	48.180	48.390	48.390	199
2025-12-10	48.730	49.100	48.730	49.100	49.100	57
2025-12-08	51.990	51.990	48.650	49.050	49.050	306
2025-12-05	46.000	49.530	46.000	49.530	49.530	180
2025-12-04	44.940	48.100	44.940	47.800	47.800	926
2025-12-02	48.400	48.400	47.850	48.000	48.000	1,482
2025-12-01	48.880	48.880	48.050	48.330	48.330	3,951
2025-11-28	50.420	51.990	50.420	51.990	51.990	7
2025-11-27	48.020	48.020	48.020	48.020	48.020	15
2025-11-26	49.850	49.850	47.810	47.810	47.810	102
2025-11-25	47.300	47.300	47.300	47.300	47.300	10
2025-11-24	47.900	47.900	47.400	47.400	47.400	26
2025-11-21	47.300	47.400	47.280	47.400	47.400	421
2025-11-19	47.300	47.300	47.300	47.300	47.300	8
2025-11-14	47.750	47.750	47.750	47.750	47.750	19
2025-11-13	47.400	47.600	47.400	47.450	47.450	148
2025-11-12	48.300	48.300	47.590	47.590	47.590	27
2025-11-11	50.000	50.000	50.000	50.000	50.000	208
2025-11-10	47.850	47.850	47.850	47.850	47.850	8
2025-11-06	48.280	48.280	47.650	47.650	47.650	75
2025-11-04	48.600	48.600	48.600	48.600	48.600	124
2025-11-03	48.440	48.490	48.440	48.490	48.490	13,801
2025-10-31	48.420	48.440	48.420	48.440	48.440	32,075
2025-10-30	48.050	48.400	48.050	48.400	48.400	530
2025-10-29	47.650	47.650	47.650	47.650	47.650	2
2025-10-28	48.050	48.050	47.650	47.650	47.650	34,255
2025-10-27	48.550	48.550	48.330	48.400	48.400	76
2025-10-24	48.680	48.750	48.680	48.700	48.700	885
2025-10-23	48.030	49.590	48.030	49.590	49.590	6,124
2025-10-22	47.550	47.550	47.550	47.550	47.550	5
2025-10-21	48.800	48.800	47.250	47.250	47.250	14

← NewerPage 4 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.