iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
20.09
-0.16 (-0.81%)
Jul 25, 2025, 4:00 PM - Market closed
CCRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 20.15 | 20.17 | 20.09 | 20.09 | 20.09 | -0.84% | 2,758 |
| Jul 24, 2025 | 20.21 | 20.26 | 20.15 | 20.26 | 20.26 | 0.20% | 1,497 |
| Jul 23, 2025 | 20.13 | 20.22 | 20.12 | 20.22 | 20.22 | 0.17% | 2,611 |
| Jul 22, 2025 | 20.11 | 20.19 | 20.09 | 20.18 | 20.18 | -0.12% | 8,784 |
| Jul 21, 2025 | 20.12 | 20.23 | 20.10 | 20.21 | 20.21 | 0.27% | 10,645 |
| Jul 18, 2025 | 20.27 | 20.29 | 20.13 | 20.15 | 20.15 | 0.25% | 3,417 |
| Jul 17, 2025 | 19.95 | 20.13 | 19.91 | 20.10 | 20.10 | 1.01% | 42,611 |
| Jul 16, 2025 | 19.82 | 19.92 | 19.82 | 19.90 | 19.90 | -0.03% | 4,518 |
| Jul 15, 2025 | 19.97 | 20.00 | 19.90 | 19.91 | 19.91 | -0.38% | 33,999 |
| Jul 14, 2025 | 20.10 | 20.10 | 19.96 | 19.98 | 19.98 | -0.68% | 38,819 |
| Jul 11, 2025 | 19.99 | 20.14 | 19.99 | 20.12 | 20.12 | 1.14% | 3,547 |
| Jul 10, 2025 | 19.90 | 20.04 | 19.86 | 19.89 | 19.89 | -0.87% | 162,003 |
| Jul 9, 2025 | 19.97 | 20.11 | 19.96 | 20.06 | 20.06 | -0.10% | 44,335 |
| Jul 8, 2025 | 19.97 | 20.10 | 19.97 | 20.09 | 20.09 | 0.58% | 5,725 |
| Jul 7, 2025 | 19.82 | 20.02 | 19.82 | 19.97 | 19.97 | 0.38% | 16,502 |
| Jul 3, 2025 | 19.92 | 19.98 | 19.89 | 19.90 | 19.90 | -0.36% | 29,033 |
| Jul 2, 2025 | 19.73 | 20.01 | 19.66 | 19.97 | 19.97 | 1.30% | 35,847 |
| Jul 1, 2025 | 19.64 | 19.71 | 19.61 | 19.71 | 19.71 | 0.30% | 22,605 |
| Jun 30, 2025 | 19.67 | 19.70 | 19.59 | 19.65 | 19.65 | 0.22% | 9,398 |
| Jun 27, 2025 | 19.67 | 19.67 | 19.54 | 19.61 | 19.61 | -0.21% | 18,468 |
| Jun 26, 2025 | 19.67 | 19.75 | 19.57 | 19.65 | 19.65 | 0.38% | 32,043 |
| Jun 25, 2025 | 19.71 | 19.73 | 19.56 | 19.58 | 19.58 | -1.00% | 13,093 |
| Jun 24, 2025 | 19.89 | 19.93 | 19.67 | 19.77 | 19.77 | -2.76% | 33,669 |
| Jun 23, 2025 | 21.16 | 21.18 | 20.33 | 20.34 | 20.34 | -4.03% | 14,195 |
| Jun 20, 2025 | 21.10 | 21.23 | 21.10 | 21.19 | 21.19 | 0.09% | 17,900 |
| Jun 18, 2025 | 21.18 | 21.30 | 20.96 | 21.17 | 21.17 | 0.54% | 4,048 |
| Jun 17, 2025 | 20.87 | 21.12 | 20.87 | 21.06 | 21.06 | 1.82% | 132,178 |
| Jun 16, 2025 | 20.69 | 20.77 | 20.37 | 20.68 | 20.68 | -0.34% | 14,331 |
| Jun 13, 2025 | 20.72 | 20.77 | 20.61 | 20.75 | 20.75 | 2.98% | 10,964 |
| Jun 12, 2025 | 20.00 | 20.17 | 20.00 | 20.15 | 20.15 | 0.10% | 1,944 |
| Jun 11, 2025 | 19.91 | 20.15 | 19.91 | 20.13 | 20.13 | 1.87% | 5,082 |
| Jun 10, 2025 | 19.86 | 19.88 | 19.74 | 19.76 | 19.76 | -0.28% | 15,492 |
| Jun 9, 2025 | 19.77 | 19.83 | 19.75 | 19.82 | 19.82 | 0.06% | 10,533 |
| Jun 6, 2025 | 19.76 | 19.84 | 19.76 | 19.80 | 19.80 | 1.00% | 2,534 |
| Jun 5, 2025 | 19.58 | 19.65 | 19.58 | 19.61 | 19.61 | 1.02% | 9,015 |
| Jun 4, 2025 | 18.58 | 19.58 | 18.52 | 19.41 | 19.41 | -0.51% | 8,416 |
| Jun 3, 2025 | 19.40 | 19.52 | 19.35 | 19.51 | 19.51 | 0.90% | 25,895 |
| Jun 2, 2025 | 19.43 | 19.43 | 19.27 | 19.34 | 19.34 | 1.59% | 1,781 |
| May 30, 2025 | 19.09 | 19.09 | 18.96 | 19.03 | 19.03 | -0.64% | 9,601 |
| May 29, 2025 | 19.19 | 19.22 | 19.13 | 19.16 | 19.16 | -0.93% | 8,346 |
| May 28, 2025 | 19.45 | 19.53 | 19.34 | 19.34 | 19.34 | -0.18% | 8,519 |
| May 27, 2025 | 19.44 | 19.44 | 19.28 | 19.37 | 19.37 | -0.51% | 8,133 |
| May 23, 2025 | 19.38 | 19.50 | 19.38 | 19.47 | 19.47 | 0.10% | 2,809 |
| May 22, 2025 | 19.47 | 19.51 | 19.40 | 19.45 | 19.45 | -0.62% | 5,575 |
| May 21, 2025 | 19.67 | 19.67 | 19.57 | 19.57 | 19.57 | -0.31% | 7,271 |
| May 20, 2025 | 19.54 | 19.63 | 19.49 | 19.63 | 19.63 | 0.67% | 5,261 |
| May 19, 2025 | 19.43 | 19.58 | 19.43 | 19.50 | 19.50 | 0.34% | 8,544 |
| May 16, 2025 | 19.43 | 19.50 | 19.43 | 19.44 | 19.44 | -0.04% | 2,633 |
| May 15, 2025 | 19.40 | 19.45 | 19.34 | 19.45 | 19.45 | -0.97% | 13,231 |
| May 14, 2025 | 19.71 | 19.79 | 19.63 | 19.64 | 19.64 | -0.78% | 9,970 |