iShares GSCI Commodity Dynamic Roll Strategy ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 49.650 | 49.750 | 49.550 | 49.700 | 49.700 | 215 |
| 2024-11-08 | 52.000 | 52.000 | 50.390 | 50.500 | 50.500 | 418 |
| 2024-11-07 | 50.600 | 52.200 | 50.450 | 50.450 | 50.450 | 159 |
| 2024-11-06 | 51.800 | 51.850 | 50.000 | 50.100 | 50.100 | 1,566 |
| 2024-11-05 | 51.650 | 51.700 | 50.850 | 51.050 | 51.050 | 619 |
| 2024-11-04 | 51.550 | 51.550 | 50.850 | 51.150 | 51.150 | 401 |
| 2024-11-01 | 50.850 | 51.100 | 50.800 | 51.050 | 51.050 | 1,116 |
| 2024-10-31 | 50.350 | 50.850 | 50.200 | 50.800 | 50.800 | 558 |
| 2024-10-30 | 49.900 | 50.300 | 49.850 | 50.100 | 50.100 | 728 |
| 2024-10-29 | 49.050 | 52.200 | 49.050 | 49.550 | 49.550 | 9,058 |
| 2024-10-28 | 49.100 | 49.100 | 48.960 | 48.960 | 48.960 | 36 |
| 2024-10-25 | 50.200 | 50.650 | 50.200 | 50.650 | 50.650 | 138 |
| 2024-10-23 | 50.200 | 50.200 | 50.000 | 50.050 | 50.050 | 46 |
| 2024-10-22 | 50.250 | 50.650 | 50.150 | 50.550 | 50.550 | 99 |
| 2024-10-21 | 49.650 | 49.800 | 49.650 | 49.650 | 49.650 | 54 |
| 2024-10-16 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 20 |
| 2024-10-15 | 49.250 | 49.650 | 49.150 | 49.600 | 49.600 | 223 |
| 2024-10-14 | 52.200 | 52.200 | 50.450 | 50.450 | 50.450 | 6 |
| 2024-10-10 | 50.200 | 50.900 | 50.200 | 50.850 | 50.850 | 83 |
| 2024-10-09 | 49.250 | 50.000 | 49.250 | 49.900 | 49.900 | 150 |
| 2024-10-08 | 49.800 | 49.850 | 49.800 | 49.850 | 49.850 | 52 |
| 2024-10-07 | 50.090 | 50.090 | 50.090 | 50.090 | 50.090 | 18 |
| 2024-10-02 | 48.000 | 48.350 | 48.000 | 48.350 | 48.350 | 139 |
| 2024-10-01 | 48.050 | 48.700 | 47.950 | 48.050 | 48.050 | 43 |
| 2024-09-30 | 47.030 | 47.030 | 47.030 | 47.030 | 47.030 | 20 |
| 2024-09-27 | 46.920 | 47.700 | 46.920 | 47.200 | 47.200 | 1,189 |
| 2024-09-24 | 47.800 | 48.050 | 47.650 | 47.700 | 47.700 | 61 |
| 2024-09-23 | 47.950 | 48.100 | 47.750 | 48.050 | 48.050 | 179 |
| 2024-09-20 | 47.600 | 48.100 | 47.300 | 48.050 | 48.050 | 173 |
| 2024-09-18 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 502 |
| 2024-09-16 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 3 |
| 2024-09-13 | 47.450 | 47.500 | 46.850 | 47.050 | 47.050 | 44 |
| 2024-09-12 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 13 |
| 2024-09-10 | 46.350 | 46.350 | 46.300 | 46.300 | 46.300 | 2 |
| 2024-09-09 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 2 |
| 2024-09-05 | 48.550 | 48.550 | 46.900 | 47.050 | 47.050 | 164 |
| 2024-09-04 | 48.010 | 48.010 | 47.600 | 47.600 | 47.600 | 3 |
| 2024-09-03 | 49.500 | 49.500 | 47.850 | 47.900 | 47.900 | 17 |
| 2024-09-02 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 2 |
| 2024-08-30 | 50.000 | 50.000 | 49.060 | 49.300 | 49.300 | 30 |
| 2024-08-29 | 49.250 | 49.600 | 49.150 | 49.600 | 49.600 | 289 |
| 2024-08-28 | 48.800 | 48.800 | 48.700 | 48.700 | 48.700 | 3 |
| 2024-08-27 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 2 |
| 2024-08-26 | 49.000 | 49.000 | 48.800 | 48.800 | 48.800 | 4 |
| 2024-08-23 | 48.350 | 48.350 | 48.350 | 48.350 | 48.350 | 5 |
| 2024-08-22 | 48.500 | 48.500 | 48.000 | 48.100 | 48.100 | 8 |
| 2024-08-21 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1 |
| 2024-08-19 | 50.090 | 50.090 | 46.800 | 46.800 | 46.800 | 3 |
| 2024-08-14 | 47.800 | 47.950 | 47.800 | 47.850 | 47.850 | 105 |
| 2024-08-09 | 47.820 | 47.950 | 47.750 | 47.900 | 47.900 | 56 |
| 2024-08-07 | 48.600 | 48.810 | 48.250 | 48.600 | 48.600 | 1,052 |
| 2024-08-06 | 48.110 | 48.500 | 48.110 | 48.250 | 48.250 | 24 |
| 2024-07-31 | 50.000 | 50.450 | 50.000 | 50.450 | 50.450 | 48 |
| 2024-07-30 | 48.900 | 49.100 | 48.500 | 48.850 | 48.850 | 332 |
| 2024-07-26 | 49.850 | 49.900 | 49.850 | 49.900 | 49.900 | 11 |
| 2024-07-24 | 50.050 | 50.050 | 50.050 | 50.050 | 50.050 | 1 |
| 2024-07-22 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 44 |
| 2024-07-16 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 9 |
| 2024-07-15 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 95 |
| 2024-07-11 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 8 |
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.