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
2025-10-20	47.300	47.500	47.100	47.500	47.500	8
2025-10-17	47.350	47.350	47.350	47.350	47.350	5
2025-10-16	47.750	47.950	47.750	47.950	47.950	99
2025-10-14	48.300	48.300	48.300	48.300	48.300	23
2025-10-13	48.600	48.600	48.450	48.450	48.450	141
2025-10-09	48.260	48.300	48.100	48.300	48.300	125
2025-10-08	47.900	48.450	47.900	48.290	48.290	21,321
2025-10-07	47.900	47.900	47.900	47.900	47.900	4
2025-10-06	47.450	47.450	47.450	47.450	47.450	2
2025-10-03	47.640	47.700	47.450	47.450	47.450	856
2025-10-01	47.650	47.650	47.650	47.650	47.650	1
2025-09-30	48.700	48.700	47.450	47.500	47.500	48
2025-09-26	48.650	48.650	48.650	48.650	48.650	13
2025-09-23	47.350	47.350	47.350	47.350	47.350	2
2025-09-18	47.600	47.600	47.600	47.600	47.600	1
2025-09-16	47.850	47.850	47.850	47.850	47.850	11
2025-09-15	47.850	47.850	47.850	47.850	47.850	520
2025-09-11	47.750	47.750	47.750	47.750	47.750	700
2025-09-10	48.150	48.150	48.150	48.150	48.150	1
2025-09-09	47.650	47.650	47.650	47.650	47.650	1
2025-09-08	47.850	47.850	47.850	47.850	47.850	2
2025-09-04	48.450	48.450	48.300	48.300	48.300	555
2025-09-02	49.000	49.000	49.000	49.000	49.000	50
2025-09-01	48.850	48.850	48.850	48.850	48.850	15
2025-08-29	48.050	48.050	48.050	48.050	48.050	1
2025-08-28	47.600	47.600	47.600	47.600	47.600	119
2025-08-27	47.750	47.940	47.750	47.750	47.750	60
2025-08-26	47.800	47.950	47.530	47.600	47.600	171
2025-08-25	47.850	47.850	47.850	47.850	47.850	55
2025-08-22	47.850	47.850	47.850	47.850	47.850	40
2025-08-20	47.700	47.750	47.700	47.750	47.750	43
2025-08-19	47.350	47.350	47.350	47.350	47.350	1
2025-08-18	46.550	47.250	46.550	47.250	47.250	11
2025-08-15	46.550	46.700	46.350	46.600	46.600	23
2025-08-13	46.650	46.650	46.600	46.600	46.600	8
2025-08-12	46.500	46.500	46.400	46.450	46.450	103
2025-08-11	47.150	47.150	47.150	47.150	47.150	2
2025-08-08	47.300	47.300	47.300	47.300	47.300	30
2025-08-05	47.880	47.940	47.880	47.940	47.940	11
2025-08-04	48.400	48.400	48.200	48.200	48.200	3
2025-08-01	48.930	48.930	48.450	48.450	48.450	152
2025-07-31	50.050	50.150	49.400	49.620	49.620	707
2025-07-30	50.000	50.450	49.650	49.950	49.950	944
2025-07-29	49.450	50.000	49.350	49.900	49.900	247
2025-07-28	49.100	49.650	49.100	49.650	49.650	3
2025-07-25	48.900	48.900	48.900	48.900	48.900	45
2025-07-24	49.000	49.000	49.000	49.000	49.000	61
2025-07-22	49.270	49.270	48.980	48.980	48.980	50
2025-07-21	49.240	49.300	49.240	49.250	49.250	50
2025-07-18	49.950	49.950	49.150	49.240	49.240	400
2025-07-17	48.800	49.000	48.800	48.800	48.800	142
2025-07-16	48.500	48.500	48.500	48.500	48.500	2
2025-07-10	48.200	48.200	48.200	48.200	48.200	1
2025-07-09	48.400	48.450	48.400	48.450	48.450	437
2025-07-07	48.150	48.240	48.150	48.240	48.240	111
2025-07-04	47.720	47.740	47.720	47.740	47.740	16
2025-07-02	47.250	47.250	47.250	47.250	47.250	1
2025-07-01	47.150	47.150	46.850	46.850	46.850	43
2025-06-30	46.980	47.000	46.980	47.000	47.000	175
2025-06-27	45.210	47.350	45.210	47.350	47.350	7

← NewerPage 5 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.