iShares GSCI Commodity Dynamic Roll Strategy ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 8 |
| 2024-07-10 | 49.250 | 49.250 | 49.250 | 49.250 | 49.250 | 1 |
| 2024-07-09 | 49.340 | 49.450 | 49.200 | 49.200 | 49.200 | 104 |
| 2024-07-08 | 50.120 | 50.120 | 50.050 | 50.050 | 50.050 | 108 |
| 2024-07-03 | 51.500 | 51.500 | 49.000 | 50.900 | 50.900 | 130 |
| 2024-07-02 | 52.180 | 52.900 | 52.180 | 52.900 | 52.900 | 87 |
| 2024-06-28 | 50.850 | 50.850 | 50.550 | 50.600 | 50.600 | 580 |
| 2024-06-27 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 5 |
| 2024-06-26 | 50.090 | 50.090 | 50.090 | 50.090 | 50.090 | 18 |
| 2024-06-25 | 49.300 | 49.350 | 49.200 | 49.250 | 49.250 | 111 |
| 2024-06-24 | 48.800 | 49.200 | 48.800 | 49.150 | 49.150 | 443 |
| 2024-06-21 | 49.800 | 50.080 | 46.140 | 49.250 | 49.250 | 7,292 |
| 2024-06-14 | 49.050 | 49.050 | 49.050 | 49.050 | 49.050 | 5 |
| 2024-06-13 | 48.650 | 48.700 | 48.600 | 48.600 | 48.600 | 435 |
| 2024-06-12 | 48.450 | 48.600 | 48.250 | 48.550 | 48.550 | 334 |
| 2024-06-11 | 49.100 | 49.100 | 48.400 | 48.400 | 48.400 | 4 |
| 2024-06-10 | 48.080 | 48.080 | 48.080 | 48.080 | 48.080 | 20 |
| 2024-06-07 | 46.750 | 47.250 | 46.750 | 47.150 | 47.150 | 489 |
| 2024-06-04 | 46.300 | 46.300 | 46.300 | 46.300 | 46.300 | 1 |
| 2024-05-23 | 46.400 | 46.400 | 46.400 | 46.400 | 46.400 | 1 |
| 2024-05-22 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 756 |
| 2024-05-21 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 193 |
| 2024-05-13 | 46.650 | 46.650 | 46.650 | 46.650 | 46.650 | 300 |
| 2024-05-10 | 46.650 | 46.650 | 46.650 | 46.650 | 46.650 | 80 |
| 2024-05-09 | 46.500 | 46.600 | 46.350 | 46.450 | 46.450 | 2,250 |
| 2024-05-08 | 45.900 | 45.900 | 45.900 | 45.900 | 45.900 | 6 |
| 2024-05-07 | 45.950 | 45.950 | 45.950 | 45.950 | 45.950 | 85 |
| 2024-05-02 | 46.150 | 46.150 | 46.150 | 46.150 | 46.150 | 24 |
| 2024-04-29 | 47.100 | 47.300 | 46.990 | 47.150 | 47.150 | 2,521 |
| 2024-04-26 | 47.650 | 47.650 | 47.500 | 47.600 | 47.600 | 201 |
| 2024-04-24 | 47.350 | 47.350 | 47.350 | 47.350 | 47.350 | 1 |
| 2024-04-23 | 47.650 | 47.650 | 47.150 | 47.150 | 47.150 | 186 |
| 2024-04-22 | 47.420 | 47.420 | 47.420 | 47.420 | 47.420 | 6 |
| 2024-04-18 | 48.150 | 48.200 | 48.000 | 48.000 | 48.000 | 841 |
| 2024-04-17 | 48.500 | 48.500 | 47.900 | 47.900 | 47.900 | 2 |
| 2024-04-12 | 47.200 | 48.150 | 47.200 | 47.550 | 47.550 | 1,463 |
| 2024-04-10 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 2 |
| 2024-04-08 | 46.350 | 46.750 | 46.350 | 46.550 | 46.550 | 19,089 |
| 2024-04-05 | 48.080 | 48.080 | 47.050 | 47.300 | 47.300 | 1,513 |
| 2024-04-04 | 46.450 | 46.800 | 46.450 | 46.800 | 46.800 | 340 |
| 2024-04-03 | 46.750 | 46.800 | 46.550 | 46.600 | 46.600 | 584 |
| 2024-04-02 | 46.200 | 46.250 | 46.060 | 46.060 | 46.060 | 1,202 |
| 2024-04-01 | 45.980 | 46.200 | 45.460 | 45.980 | 45.980 | 1,839 |
| 2024-03-28 | 44.960 | 46.150 | 44.960 | 45.270 | 45.270 | 12,484 |
| 2024-03-26 | 44.400 | 44.400 | 44.400 | 44.400 | 44.400 | 1 |
| 2024-03-22 | 44.400 | 44.400 | 44.400 | 44.400 | 44.400 | 2 |
| 2024-03-20 | 44.950 | 44.950 | 44.950 | 44.950 | 44.950 | 2 |
| 2024-03-19 | 44.210 | 45.300 | 44.210 | 45.300 | 45.300 | 6 |
| 2024-03-18 | 44.960 | 45.120 | 44.960 | 45.120 | 45.120 | 5 |
| 2024-03-15 | 44.300 | 44.300 | 44.300 | 44.300 | 44.300 | 22 |
| 2024-03-05 | 42.760 | 42.760 | 42.760 | 42.760 | 42.760 | 2 |
| 2024-03-01 | 42.880 | 42.880 | 42.790 | 42.790 | 42.790 | 112 |
| 2024-02-28 | 42.560 | 42.560 | 42.360 | 42.400 | 42.400 | 46 |
| 2024-02-27 | 42.560 | 44.300 | 39.580 | 42.560 | 42.560 | 5,634 |
| 2024-02-26 | 42.680 | 42.760 | 40.800 | 42.560 | 42.560 | 4,366 |
| 2024-02-20 | 42.280 | 44.300 | 42.240 | 42.240 | 42.240 | 301 |
| 2024-02-14 | 42.600 | 42.760 | 42.520 | 42.520 | 42.520 | 67 |
| 2024-02-07 | 42.280 | 42.280 | 42.280 | 42.280 | 42.280 | 1 |
| 2024-02-06 | 41.920 | 42.200 | 41.920 | 42.200 | 42.200 | 11 |
| 2024-02-05 | 43.520 | 43.520 | 43.520 | 43.520 | 43.520 | 2 |
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.