iShares GSCI Commodity Dynamic Roll Strategy ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 47.590 | 47.590 | 47.590 | 47.590 | 47.590 | 4 |
| 2025-06-25 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 259 |
| 2025-06-24 | 49.140 | 49.140 | 49.140 | 49.140 | 49.140 | 3 |
| 2025-06-23 | 50.400 | 50.580 | 49.100 | 49.140 | 49.140 | 442 |
| 2025-06-17 | 50.280 | 50.280 | 50.280 | 50.280 | 50.280 | 4 |
| 2025-06-16 | 48.950 | 48.950 | 48.950 | 48.950 | 48.950 | 31 |
| 2025-06-13 | 50.240 | 50.240 | 49.850 | 50.130 | 50.130 | 511 |
| 2025-06-10 | 48.160 | 48.160 | 48.160 | 48.160 | 48.160 | 25 |
| 2025-06-09 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 2 |
| 2025-06-05 | 47.600 | 47.600 | 47.600 | 47.600 | 47.600 | 5 |
| 2025-06-04 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 57 |
| 2025-05-30 | 47.200 | 47.200 | 46.800 | 47.050 | 47.050 | 328 |
| 2025-05-29 | 46.750 | 47.000 | 46.650 | 46.850 | 46.850 | 1,610 |
| 2025-05-28 | 47.500 | 47.900 | 47.200 | 47.250 | 47.250 | 4,335 |
| 2025-05-27 | 47.050 | 47.150 | 40.010 | 47.040 | 47.040 | 8,217 |
| 2025-05-26 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 2 |
| 2025-05-20 | 47.600 | 47.600 | 47.600 | 47.600 | 47.600 | 1 |
| 2025-05-19 | 47.050 | 47.200 | 46.950 | 47.000 | 47.000 | 71 |
| 2025-05-16 | 47.650 | 47.650 | 47.650 | 47.650 | 47.650 | 7 |
| 2025-05-15 | 47.160 | 47.400 | 47.160 | 47.350 | 47.350 | 13 |
| 2025-05-14 | 47.600 | 47.750 | 47.550 | 47.600 | 47.600 | 188 |
| 2025-05-13 | 47.600 | 47.850 | 47.600 | 47.700 | 47.700 | 36 |
| 2025-05-12 | 48.100 | 48.100 | 47.500 | 47.700 | 47.700 | 168 |
| 2025-05-09 | 46.750 | 47.150 | 46.750 | 47.150 | 47.150 | 36 |
| 2025-05-07 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 1 |
| 2025-05-06 | 46.650 | 46.650 | 46.650 | 46.650 | 46.650 | 36 |
| 2025-05-05 | 46.150 | 46.150 | 46.150 | 46.150 | 46.150 | 1 |
| 2025-05-02 | 45.850 | 46.050 | 45.600 | 45.800 | 45.800 | 211 |
| 2025-04-30 | 46.680 | 46.680 | 45.510 | 45.750 | 45.750 | 349 |
| 2025-04-29 | 47.020 | 47.020 | 46.170 | 46.210 | 46.210 | 1,714 |
| 2025-04-28 | 48.230 | 48.230 | 47.020 | 47.200 | 47.200 | 2,679 |
| 2025-04-25 | 47.500 | 47.800 | 47.500 | 47.750 | 47.750 | 75 |
| 2025-04-24 | 47.250 | 47.450 | 47.020 | 47.350 | 47.350 | 86 |
| 2025-04-23 | 47.350 | 47.350 | 47.350 | 47.350 | 47.350 | 23 |
| 2025-04-22 | 48.450 | 48.450 | 48.450 | 48.450 | 48.450 | 1 |
| 2025-04-17 | 48.990 | 48.990 | 48.450 | 48.500 | 48.500 | 1,828 |
| 2025-04-16 | 48.400 | 48.800 | 45.800 | 48.450 | 48.450 | 3,041 |
| 2025-04-15 | 47.950 | 48.150 | 43.050 | 47.950 | 47.950 | 6,054 |
| 2025-04-14 | 47.800 | 47.900 | 47.800 | 47.900 | 47.900 | 4 |
| 2025-04-11 | 47.700 | 47.750 | 47.700 | 47.750 | 47.750 | 23 |
| 2025-04-10 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 102 |
| 2025-04-09 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 12 |
| 2025-04-08 | 47.350 | 47.850 | 46.750 | 46.900 | 46.900 | 886 |
| 2025-04-07 | 47.700 | 47.700 | 47.300 | 47.300 | 47.300 | 34 |
| 2025-04-04 | 47.430 | 47.430 | 47.430 | 47.430 | 47.430 | 5 |
| 2025-04-03 | 50.000 | 50.000 | 47.550 | 48.000 | 48.000 | 243 |
| 2025-04-02 | 50.350 | 50.400 | 50.200 | 50.350 | 50.350 | 28 |
| 2025-04-01 | 50.800 | 50.800 | 50.400 | 50.400 | 50.400 | 76 |
| 2025-03-31 | 50.550 | 50.650 | 50.500 | 50.550 | 50.550 | 200 |
| 2025-03-28 | 50.360 | 50.400 | 50.200 | 50.250 | 50.250 | 302 |
| 2025-03-27 | 50.200 | 50.550 | 50.150 | 50.550 | 50.550 | 494 |
| 2025-03-26 | 50.300 | 50.500 | 50.150 | 50.250 | 50.250 | 1,076 |
| 2025-03-25 | 49.650 | 50.400 | 49.650 | 49.900 | 49.900 | 4,976 |
| 2025-03-24 | 50.150 | 50.370 | 49.950 | 50.350 | 50.350 | 6,343 |
| 2025-03-21 | 49.450 | 49.450 | 49.400 | 49.450 | 49.450 | 264 |
| 2025-03-20 | 49.000 | 49.440 | 49.000 | 49.380 | 49.380 | 29 |
| 2025-03-19 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 1 |
| 2025-03-18 | 49.450 | 49.470 | 48.900 | 49.000 | 49.000 | 1,051 |
| 2025-03-14 | 48.800 | 49.000 | 48.800 | 49.000 | 49.000 | 50 |
| 2025-03-13 | 49.980 | 49.990 | 49.600 | 49.600 | 49.600 | 140 |
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.