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
2025-03-11	49.800	49.800	49.650	49.650	49.650	26
2025-03-10	48.500	49.650	48.500	49.650	49.650	73
2025-03-07	48.050	53.090	48.050	49.350	49.350	51
2025-03-05	48.450	48.450	48.450	48.450	48.450	15
2025-02-28	49.040	50.850	49.040	50.800	50.800	98
2025-02-27	50.050	50.050	50.050	50.050	50.050	10
2025-02-26	49.650	50.150	49.500	49.700	49.700	91
2025-02-25	49.960	50.000	49.450	49.800	49.800	727
2025-02-24	50.100	50.450	50.020	50.450	50.450	101
2025-02-20	51.200	51.200	50.900	51.050	51.050	49
2025-02-19	50.550	50.550	50.550	50.550	50.550	50
2025-02-18	50.550	50.550	50.550	50.550	50.550	1
2025-02-11	51.700	51.700	51.020	51.020	51.020	389
2025-02-10	50.550	50.770	50.550	50.770	50.770	8
2025-02-06	50.300	50.300	50.040	50.040	50.040	11
2025-02-05	50.400	50.440	50.060	50.190	50.190	31
2025-02-03	51.280	51.280	50.400	50.550	50.550	77
2025-01-31	50.100	51.120	48.000	50.850	50.850	394
2025-01-30	51.200	51.200	51.200	51.200	51.200	106
2025-01-28	51.930	51.930	51.930	51.930	51.930	20
2025-01-24	51.700	51.940	51.640	51.930	51.930	334
2025-01-22	53.000	53.000	52.480	52.670	52.670	164
2025-01-21	53.500	53.500	53.050	53.050	53.050	196
2025-01-20	54.530	54.530	54.200	54.200	54.200	9
2025-01-14	53.330	53.650	53.000	53.130	53.130	831
2025-01-13	54.020	54.300	54.000	54.150	54.150	51
2025-01-10	53.270	53.270	53.270	53.270	53.270	6
2025-01-09	52.150	52.150	52.110	52.110	52.110	15
2025-01-08	52.550	52.550	52.350	52.350	52.350	3
2025-01-07	52.050	52.050	52.050	52.050	52.050	30
2025-01-06	52.550	52.550	52.150	52.250	52.250	65
2025-01-03	52.380	52.900	52.380	52.800	52.800	96
2024-12-30	52.110	52.470	51.960	51.960	51.960	26
2024-12-27	51.650	51.900	51.650	51.700	51.700	3,055
2024-12-23	50.430	51.350	50.430	51.250	51.250	75
2024-12-20	51.350	54.020	49.600	50.250	50.250	202
2024-12-19	50.950	51.100	50.200	50.450	50.450	295
2024-12-18	51.200	54.020	51.200	51.700	51.700	884
2024-12-16	54.020	54.020	53.180	53.180	53.180	5
2024-12-13	53.050	53.790	53.050	53.490	53.490	90
2024-12-12	53.100	53.150	52.950	53.050	53.050	48
2024-12-11	54.020	54.020	52.700	52.700	52.700	3,042
2024-12-10	52.950	53.050	52.700	52.700	52.700	147
2024-12-09	52.900	53.000	52.760	52.950	52.950	28
2024-12-06	52.600	54.020	51.650	52.300	52.300	561
2024-12-05	52.550	52.550	51.640	52.100	52.100	270
2024-12-04	53.050	53.050	51.850	52.100	52.100	1,037
2024-12-03	53.040	53.050	52.850	52.900	52.900	43
2024-12-02	52.210	52.600	51.870	52.300	52.300	10,234
2024-11-29	52.200	52.500	52.200	52.500	52.500	12,408
2024-11-28	51.320	52.190	51.320	52.190	52.190	12
2024-11-27	50.950	51.100	47.600	51.100	51.100	9,048
2024-11-25	49.850	50.600	48.060	50.600	50.600	224
2024-11-22	51.300	51.500	51.060	51.300	51.300	11,324
2024-11-21	51.000	51.250	51.000	51.250	51.250	106
2024-11-19	50.450	50.550	50.150	50.350	50.350	535
2024-11-18	49.750	50.050	49.700	50.000	50.000	264
2024-11-14	49.850	49.850	49.500	49.650	49.650	100
2024-11-13	49.400	50.100	49.400	49.750	49.750	10,139
2024-11-12	49.800	49.950	49.500	49.600	49.600	585

← NewerPage 7 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.