Canada markets open in 4 hours 35 minutes

iShares Commodity Curve Carry Strategy ETF (CCRV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.37-0.01 (-0.05%)
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.4421.4421.3321.3721.376,451
May 02, 202421.3621.3921.2521.3821.389,000
May 01, 202421.5821.6221.3321.3621.3641,200
Apr 30, 202421.9121.9121.6321.6421.6424,300
Apr 29, 202422.1122.1322.0022.0622.0647,100
Apr 26, 202422.2522.2521.9021.9921.9919,700
Apr 25, 202421.8222.0021.7522.0022.0021,000
Apr 24, 202421.8121.8521.7521.8521.859,900
Apr 23, 202421.5821.8021.5521.7921.7945,600
Apr 22, 202421.6121.7721.5021.7521.7540,500
Apr 19, 202421.7121.8221.6721.7621.768,600
Apr 18, 202421.6521.7121.6121.6921.6910,100
Apr 17, 202421.8921.9321.6421.6421.6422,400
Apr 16, 202421.9021.9521.8121.8921.8917,500
Apr 15, 202421.9821.9921.7721.9921.9966,200
Apr 12, 202422.1722.2021.8521.8921.8942,200
Apr 11, 202421.8421.9021.7921.8921.8940,000
Apr 10, 202421.8221.9421.7821.9421.9422,900
Apr 09, 202421.9922.0021.8121.8121.8115,500
Apr 08, 202422.0422.0421.7921.9121.9153,300
Apr 05, 202422.2022.2021.8721.9521.9521,600
Apr 04, 202421.7221.9621.7221.9321.9321,800
Apr 03, 202421.6421.7821.6421.7721.7716,600
Apr 02, 202421.4521.5421.4121.5421.5410,300
Apr 01, 202421.5021.5021.2521.3221.3225,200
Mar 28, 202421.1221.2621.1221.2521.2512,700
Mar 27, 202421.0521.1721.0521.1721.179,000
Mar 26, 202421.2021.2021.0821.1021.1026,900
Mar 25, 202421.0721.2321.0721.2321.2310,900
Mar 22, 202421.1021.1121.0221.0621.0616,600
Mar 21, 202421.2321.2321.1121.1821.185,700
Mar 20, 202421.2021.2421.0821.2421.2416,000
Mar 19, 202421.2921.3021.2421.2821.2810,800
Mar 18, 202421.3321.3421.2221.2621.2617,700
Mar 15, 202421.0321.1721.0021.1321.1323,900
Mar 14, 202420.9221.0420.9221.0221.0215,800
Mar 13, 202420.7220.9420.7220.9220.9218,400
Mar 12, 202420.5620.6520.5320.6020.6016,300
Mar 11, 202420.4420.6120.3720.6020.6037,100
Mar 08, 202420.4420.4420.3420.3520.3523,400
Mar 07, 202420.4520.5620.4520.5320.5315,600
Mar 06, 202420.4220.5020.4120.4120.4151,400
Mar 05, 202420.2620.3220.1920.2520.2515,600
Mar 04, 202420.4220.4320.2620.3420.3418,200
Mar 01, 202420.2820.4020.2620.3220.3222,600
Feb 29, 202420.2520.3220.1920.2720.2724,500
Feb 28, 202420.3520.3720.2520.3320.3316,800
Feb 27, 202420.3120.4020.3120.3420.3443,500
Feb 26, 202420.2320.3620.2120.2620.2619,900
Feb 23, 202420.2420.3520.1420.1420.1439,300
Feb 22, 202420.3020.4420.3020.4320.43288,700
Feb 21, 202420.3320.4520.3120.4520.4555,300
Feb 20, 202420.5020.5020.3520.3820.3814,600
Feb 16, 202420.3520.5020.3520.4720.477,000
Feb 15, 202420.2720.3820.2720.3720.3714,300
Feb 14, 202420.3920.4020.1520.1520.1524,900
Feb 13, 202420.4520.4520.2520.3720.3724,200
Feb 12, 202420.3420.4320.3420.4320.4329,600
Feb 09, 202420.3720.3920.3320.3920.3910,900
Feb 08, 202420.2320.3420.2020.2820.2819,100
Feb 07, 202420.1020.1820.0920.1520.1510,100
Feb 06, 202420.1220.1320.0420.1120.1110,000
Feb 05, 202420.0220.0719.8920.0720.0711,700
Feb 02, 202420.0120.0819.9619.9919.9945,700
Feb 01, 202420.3920.4420.1520.1520.1528,800
Jan 31, 202420.5620.5620.0020.4420.4434,600
Jan 30, 202420.5020.6320.4820.6320.638,100
Jan 29, 202420.5320.5320.4420.4820.4822,000
Jan 26, 202420.4520.5820.3720.5820.5854,400
Jan 25, 202420.3620.5120.3320.4920.4969,600
Jan 24, 202420.2620.3120.1920.2720.2717,000
Jan 23, 202420.0920.1220.0420.1220.126,900
Jan 22, 202419.8720.0819.8620.0120.018,900
Jan 19, 202419.9719.9719.8319.9019.907,100
Jan 18, 202419.6519.8519.6519.8519.8513,000
Jan 17, 202419.6119.6819.5719.6819.682,100
Jan 16, 202419.8319.8519.7519.7519.754,500
Jan 12, 202419.9419.9419.7219.7719.773,500
Jan 11, 202419.8419.8419.6819.7519.75101,200
Jan 10, 202419.7319.7619.5519.5919.5910,700
Jan 09, 202419.6719.7319.6419.6519.655,900
Jan 08, 202419.5519.6319.4419.6219.6223,300
Jan 05, 202419.8619.8619.7619.7919.799,000
Jan 04, 202419.8519.8719.6319.7319.7329,600
Jan 03, 202419.7719.9119.7719.8819.88158,000
Jan 02, 202419.8619.8819.6419.6719.6715,300
Dec 29, 202319.9019.9519.7619.7619.7628,500
Dec 28, 202320.0520.1619.9219.9819.9827,800
Dec 27, 202320.2320.3120.1420.1720.1728,900
Dec 26, 202320.0020.3119.8120.1920.1924,500
Dec 22, 202320.0020.1419.9720.0120.0136,700
Dec 21, 202320.0320.0919.9720.0220.0276,500
Dec 20, 202320.3220.3220.0320.0320.0330,900
Dec 20, 20231.434 Dividend
Dec 19, 202321.5321.7321.5321.7120.2832,700
Dec 18, 202321.5521.6421.4521.5220.1018,300
Dec 15, 202321.4321.4321.3021.3819.9725,300
Dec 14, 202321.3521.5221.3521.4120.00129,900
Dec 13, 202320.9921.1220.8921.0919.7041,300
Dec 12, 202321.0221.0220.8820.9619.5844,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...