iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
20.85
-0.06 (-0.30%)
Nov 20, 2024, 3:59 PM EST - Market closed
CCRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.91 | 20.96 | 20.81 | 20.85 | 20.85 | -0.30% | 16,265 |
| Nov 19, 2024 | 20.90 | 20.92 | 20.81 | 20.91 | 20.91 | 0.28% | 10,369 |
| Nov 18, 2024 | 20.70 | 20.87 | 20.65 | 20.85 | 20.85 | 1.43% | 7,448 |
| Nov 15, 2024 | 20.63 | 20.70 | 20.53 | 20.56 | 20.56 | -0.02% | 5,100 |
| Nov 14, 2024 | 20.71 | 20.82 | 20.53 | 20.56 | 20.56 | 0.19% | 18,489 |
| Nov 13, 2024 | 20.53 | 20.54 | 20.39 | 20.52 | 20.52 | -0.29% | 10,231 |
| Nov 12, 2024 | 20.65 | 20.69 | 20.58 | 20.58 | 20.58 | -0.41% | 2,353 |
| Nov 11, 2024 | 20.67 | 20.73 | 20.63 | 20.67 | 20.67 | -1.50% | 7,485 |
| Nov 8, 2024 | 21.09 | 21.09 | 20.88 | 20.98 | 20.98 | -1.55% | 34,791 |
| Nov 7, 2024 | 21.11 | 21.31 | 21.10 | 21.31 | 21.31 | 1.62% | 23,557 |
| Nov 6, 2024 | 20.76 | 21.00 | 20.76 | 20.97 | 20.97 | -0.94% | 18,219 |
| Nov 5, 2024 | 21.17 | 21.22 | 21.12 | 21.17 | 21.17 | 0.66% | 26,913 |
| Nov 4, 2024 | 21.04 | 21.07 | 20.97 | 21.03 | 21.03 | 1.21% | 8,272 |
| Nov 1, 2024 | 21.05 | 21.05 | 20.75 | 20.78 | 20.78 | -0.81% | 16,692 |
| Oct 31, 2024 | 20.79 | 20.98 | 20.74 | 20.95 | 20.95 | 1.02% | 11,522 |
| Oct 30, 2024 | 20.62 | 20.74 | 20.54 | 20.74 | 20.74 | 1.16% | 3,912 |
| Oct 29, 2024 | 20.53 | 20.57 | 20.45 | 20.50 | 20.50 | -0.63% | 4,488 |
| Oct 28, 2024 | 20.58 | 20.64 | 20.53 | 20.63 | 20.63 | -2.09% | 15,189 |
| Oct 25, 2024 | 21.04 | 21.09 | 20.98 | 21.07 | 21.07 | 0.38% | 5,628 |
| Oct 24, 2024 | 21.09 | 21.09 | 20.85 | 20.99 | 20.99 | -0.05% | 2,867 |
| Oct 23, 2024 | 21.00 | 21.34 | 20.92 | 21.00 | 21.00 | -0.52% | 9,148 |
| Oct 22, 2024 | 21.03 | 21.13 | 21.03 | 21.11 | 21.11 | 1.30% | 4,075 |
| Oct 21, 2024 | 20.86 | 20.88 | 20.79 | 20.84 | 20.84 | 0.36% | 9,358 |
| Oct 18, 2024 | 20.74 | 20.79 | 20.74 | 20.77 | 20.77 | -0.55% | 7,381 |
| Oct 17, 2024 | 20.82 | 20.88 | 20.77 | 20.88 | 20.88 | 0.17% | 9,029 |
| Oct 16, 2024 | 20.84 | 20.88 | 20.80 | 20.85 | 20.85 | -0.41% | 10,104 |
| Oct 15, 2024 | 20.94 | 20.96 | 20.82 | 20.93 | 20.93 | -2.06% | 16,551 |
| Oct 14, 2024 | 21.37 | 21.65 | 21.34 | 21.37 | 21.37 | -0.94% | 12,625 |
| Oct 11, 2024 | 21.56 | 21.62 | 21.51 | 21.57 | 21.57 | -0.13% | 8,713 |
| Oct 10, 2024 | 21.41 | 21.61 | 21.36 | 21.60 | 21.60 | 1.65% | 13,369 |
| Oct 9, 2024 | 21.23 | 21.29 | 21.10 | 21.25 | 21.25 | -1.21% | 12,145 |
| Oct 8, 2024 | 21.56 | 21.56 | 21.33 | 21.51 | 21.51 | -1.61% | 12,502 |
| Oct 7, 2024 | 21.64 | 21.87 | 21.59 | 21.86 | 21.86 | 1.17% | 14,589 |
| Oct 4, 2024 | 21.64 | 21.67 | 21.55 | 21.61 | 21.61 | 0.37% | 9,888 |
| Oct 3, 2024 | 21.28 | 21.56 | 21.23 | 21.53 | 21.53 | 1.26% | 10,873 |
| Oct 2, 2024 | 21.12 | 21.26 | 21.06 | 21.26 | 21.26 | 0.63% | 5,684 |
| Oct 1, 2024 | 20.62 | 21.27 | 20.62 | 21.13 | 21.13 | 1.68% | 6,040 |
| Sep 30, 2024 | 20.72 | 20.82 | 20.65 | 20.78 | 20.78 | -0.13% | 7,920 |
| Sep 27, 2024 | 20.71 | 20.81 | 20.69 | 20.81 | 20.81 | 0.28% | 2,347 |
| Sep 26, 2024 | 20.65 | 20.84 | 20.65 | 20.75 | 20.75 | -0.96% | 4,357 |
| Sep 25, 2024 | 21.08 | 21.09 | 20.85 | 20.95 | 20.95 | -0.95% | 19,922 |
| Sep 24, 2024 | 21.11 | 21.15 | 21.05 | 21.15 | 21.15 | 1.98% | 18,346 |
| Sep 23, 2024 | 20.78 | 20.88 | 20.63 | 20.74 | 20.74 | -0.14% | 5,123 |
| Sep 20, 2024 | 20.73 | 20.80 | 20.70 | 20.77 | 20.77 | -0.29% | 5,191 |
| Sep 19, 2024 | 20.73 | 20.85 | 20.73 | 20.83 | 20.83 | 1.91% | 8,313 |
| Sep 18, 2024 | 20.51 | 20.63 | 20.44 | 20.44 | 20.44 | -0.49% | 46,087 |
| Sep 17, 2024 | 20.30 | 20.55 | 20.30 | 20.54 | 20.54 | 1.13% | 37,495 |
| Sep 16, 2024 | 20.33 | 20.39 | 20.23 | 20.31 | 20.31 | 1.12% | 16,112 |
| Sep 13, 2024 | 20.14 | 20.28 | 20.04 | 20.09 | 20.09 | -0.07% | 10,576 |
| Sep 12, 2024 | 19.93 | 20.12 | 19.86 | 20.10 | 20.10 | 2.08% | 14,022 |
| Sep 11, 2024 | 19.71 | 19.74 | 19.44 | 19.69 | 19.69 | 0.77% | 4,417 |
| Sep 10, 2024 | 19.91 | 19.91 | 19.42 | 19.54 | 19.54 | -1.73% | 43,096 |
| Sep 9, 2024 | 19.73 | 19.92 | 19.70 | 19.89 | 19.89 | 0.66% | 10,479 |
| Sep 6, 2024 | 20.20 | 20.20 | 19.66 | 19.76 | 19.76 | -1.47% | 34,687 |
| Sep 5, 2024 | 20.14 | 20.27 | 20.01 | 20.05 | 20.05 | 0.20% | 34,844 |
| Sep 4, 2024 | 20.10 | 20.20 | 19.98 | 20.01 | 20.01 | -1.19% | 73,276 |
| Sep 3, 2024 | 20.41 | 20.41 | 20.16 | 20.25 | 20.25 | -2.22% | 26,326 |
| Aug 30, 2024 | 20.81 | 20.81 | 20.66 | 20.71 | 20.71 | -1.19% | 14,132 |
| Aug 29, 2024 | 20.90 | 20.98 | 20.84 | 20.96 | 20.96 | 1.06% | 7,097 |
| Aug 28, 2024 | 20.84 | 20.84 | 20.66 | 20.74 | 20.74 | -1.05% | 3,627 |
| Aug 27, 2024 | 21.06 | 21.11 | 20.94 | 20.96 | 20.96 | -0.62% | 16,050 |
| Aug 26, 2024 | 21.11 | 21.14 | 21.05 | 21.09 | 21.09 | 1.57% | 9,099 |
| Aug 23, 2024 | 20.65 | 20.79 | 20.63 | 20.77 | 20.77 | 1.61% | 10,566 |
| Aug 22, 2024 | 20.35 | 20.44 | 20.35 | 20.44 | 20.44 | 0.20% | 2,026 |
| Aug 21, 2024 | 20.61 | 20.62 | 20.33 | 20.40 | 20.40 | -0.51% | 7,342 |
| Aug 20, 2024 | 20.69 | 20.69 | 20.50 | 20.50 | 20.50 | -0.51% | 24,756 |
| Aug 19, 2024 | 20.80 | 20.80 | 20.58 | 20.61 | 20.61 | -1.03% | 64,221 |
| Aug 16, 2024 | 20.77 | 20.82 | 20.68 | 20.82 | 20.82 | -0.08% | 10,561 |
| Aug 15, 2024 | 20.84 | 20.91 | 20.80 | 20.84 | 20.84 | 0.86% | 7,250 |
| Aug 14, 2024 | 20.80 | 20.80 | 20.66 | 20.66 | 20.66 | -0.53% | 6,918 |
| Aug 13, 2024 | 20.84 | 20.86 | 20.75 | 20.77 | 20.77 | -0.86% | 14,272 |
| Aug 12, 2024 | 20.84 | 20.98 | 20.75 | 20.95 | 20.95 | 1.90% | 9,680 |
| Aug 9, 2024 | 20.58 | 20.58 | 20.51 | 20.56 | 20.56 | 0.32% | 31,943 |
| Aug 8, 2024 | 20.42 | 20.53 | 20.42 | 20.50 | 20.50 | 0.86% | 17,935 |
| Aug 7, 2024 | 20.36 | 20.45 | 20.31 | 20.32 | 20.32 | 0.74% | 62,319 |
| Aug 6, 2024 | 20.16 | 20.32 | 20.13 | 20.17 | 20.17 | -0.35% | 47,270 |
| Aug 5, 2024 | 19.96 | 20.25 | 19.96 | 20.24 | 20.24 | -0.83% | 169,662 |
| Aug 2, 2024 | 20.60 | 20.60 | 20.30 | 20.41 | 20.41 | -1.92% | 25,608 |
| Aug 1, 2024 | 21.13 | 21.13 | 20.75 | 20.81 | 20.81 | -1.51% | 24,824 |
| Jul 31, 2024 | 20.94 | 21.13 | 20.92 | 21.13 | 21.13 | 2.44% | 15,414 |
| Jul 30, 2024 | 20.54 | 20.63 | 20.51 | 20.63 | 20.63 | -0.41% | 13,343 |
| Jul 29, 2024 | 20.94 | 20.94 | 20.62 | 20.71 | 20.71 | -0.50% | 15,305 |
| Jul 26, 2024 | 20.92 | 20.92 | 20.74 | 20.81 | 20.81 | -1.03% | 21,892 |
| Jul 25, 2024 | 20.81 | 21.03 | 20.75 | 21.03 | 21.03 | 0.86% | 8,335 |
| Jul 24, 2024 | 20.91 | 20.93 | 20.82 | 20.85 | 20.85 | -0.19% | 22,355 |
| Jul 23, 2024 | 20.99 | 21.00 | 20.83 | 20.89 | 20.89 | -0.90% | 19,106 |
| Jul 22, 2024 | 21.01 | 21.08 | 20.90 | 21.08 | 21.08 | -0.24% | 6,268 |
| Jul 19, 2024 | 21.34 | 21.40 | 21.10 | 21.13 | 21.13 | -1.40% | 14,551 |
| Jul 18, 2024 | 21.49 | 21.52 | 21.43 | 21.43 | 21.43 | -0.86% | 5,725 |
| Jul 17, 2024 | 21.56 | 21.64 | 21.56 | 21.62 | 21.62 | 0.36% | 10,398 |
| Jul 16, 2024 | 21.50 | 21.59 | 21.47 | 21.54 | 21.54 | -0.93% | 43,996 |
| Jul 15, 2024 | 21.73 | 21.78 | 21.65 | 21.74 | 21.74 | -0.11% | 17,712 |
| Jul 12, 2024 | 21.82 | 21.84 | 21.76 | 21.76 | 21.76 | -0.22% | 14,132 |
| Jul 11, 2024 | 21.80 | 21.84 | 21.71 | 21.81 | 21.81 | - | 11,480 |
| Jul 10, 2024 | 21.79 | 21.87 | 21.74 | 21.81 | 21.81 | 0.02% | 5,368 |
| Jul 9, 2024 | 21.94 | 21.97 | 21.80 | 21.81 | 21.81 | -0.84% | 9,581 |
| Jul 8, 2024 | 22.08 | 22.08 | 21.95 | 21.99 | 21.99 | -0.75% | 10,997 |
| Jul 5, 2024 | 22.20 | 22.29 | 22.15 | 22.16 | 22.16 | 0.50% | 31,254 |
| Jul 3, 2024 | 21.99 | 22.09 | 21.99 | 22.05 | 22.05 | 0.25% | 3,630 |
| Jul 2, 2024 | 22.05 | 22.05 | 21.95 | 21.99 | 21.99 | 0.23% | 16,614 |