Skip to main content
iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
19.71
+0.06 (0.31%)
At close: Dec 20, 2024, 3:43 PM
19.73
+0.02 (0.10%)
After-hours: Dec 20, 2024, 8:00 PM EST

CCRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.6619.7819.6219.7319.730.41%32,715
Dec 19, 202419.8819.8819.6319.6519.65-0.56%31,295
Dec 18, 202419.9519.9719.7319.7619.76-0.60%37,057
Dec 17, 202419.9119.9219.8019.8819.88-5.15%26,472
Dec 16, 202421.0721.0720.9520.9620.07-0.33%16,644
Dec 13, 202420.9921.0420.9821.0320.130.05%5,998
Dec 12, 202421.0521.0520.9021.0220.120.02%7,176
Dec 11, 202420.9621.0220.9621.0220.120.41%6,165
Dec 10, 202420.8920.9720.8920.9320.04-0.10%10,642
Dec 9, 202420.9520.9520.9120.9520.060.92%6,680
Dec 6, 202420.7420.7820.7020.7619.87-0.05%4,545
Dec 5, 202420.8120.8120.7320.7719.880.02%14,225
Dec 4, 202420.8820.8920.7520.7719.88-0.44%7,002
Dec 3, 202420.7820.9120.7720.8619.971.01%8,737
Dec 2, 202420.7020.7820.5820.6519.77-0.50%29,307
Nov 29, 202420.8020.8720.7420.7519.86-0.38%15,026
Nov 27, 202420.7720.9020.7720.8319.940.28%5,665
Nov 26, 202420.8420.9220.7220.7719.89-0.26%7,177
Nov 25, 202420.8520.8620.8020.8319.94-0.68%8,694
Nov 22, 202420.8621.0020.8320.9720.070.30%29,298
Nov 21, 202420.9320.9320.8620.9120.010.29%9,953
Nov 20, 202420.9120.9620.8120.8519.96-0.30%16,265
Nov 19, 202420.9020.9220.8120.9120.020.28%10,369
Nov 18, 202420.7020.8720.6520.8519.961.43%7,448
Nov 15, 202420.6320.7020.5320.5619.68-0.02%5,100
Nov 14, 202420.7120.8220.5320.5619.680.19%18,489
Nov 13, 202420.5320.5420.3920.5219.64-0.29%10,231
Nov 12, 202420.6520.6920.5820.5819.70-0.41%2,353
Nov 11, 202420.6720.7320.6320.6719.78-1.50%7,485
Nov 8, 202421.0921.0920.8820.9820.09-1.55%34,791
Nov 7, 202421.1121.3121.1021.3120.401.62%23,557
Nov 6, 202420.7621.0020.7620.9720.08-0.94%18,219
Nov 5, 202421.1721.2221.1221.1720.270.66%26,913
Nov 4, 202421.0421.0720.9721.0320.131.21%8,272
Nov 1, 202421.0521.0520.7520.7819.89-0.81%16,692
Oct 31, 202420.7920.9820.7420.9520.061.02%11,522
Oct 30, 202420.6220.7420.5420.7419.851.16%3,912
Oct 29, 202420.5320.5720.4520.5019.63-0.63%4,488
Oct 28, 202420.5820.6420.5320.6319.75-2.09%15,189
Oct 25, 202421.0421.0920.9821.0720.170.38%5,628
Oct 24, 202421.0921.0920.8520.9920.09-0.05%2,867
Oct 23, 202421.0021.3420.9221.0020.10-0.52%9,148
Oct 22, 202421.0321.1321.0321.1120.211.30%4,075
Oct 21, 202420.8620.8820.7920.8419.950.36%9,358
Oct 18, 202420.7420.7920.7420.7719.88-0.55%7,381
Oct 17, 202420.8220.8820.7720.8819.990.17%9,029
Oct 16, 202420.8420.8820.8020.8519.96-0.41%10,104
Oct 15, 202420.9420.9620.8220.9320.04-2.06%16,551
Oct 14, 202421.3721.6521.3421.3720.46-0.94%12,625
Oct 11, 202421.5621.6221.5121.5720.65-0.13%8,713
Oct 10, 202421.4121.6121.3621.6020.681.65%13,369
Oct 9, 202421.2321.2921.1021.2520.34-1.21%12,145
Oct 8, 202421.5621.5621.3321.5120.59-1.61%12,502
Oct 7, 202421.6421.8721.5921.8620.931.17%14,589
Oct 4, 202421.6421.6721.5521.6120.690.37%9,888
Oct 3, 202421.2821.5621.2321.5320.611.26%10,873
Oct 2, 202421.1221.2621.0621.2620.360.63%5,684
Oct 1, 202420.6221.2720.6221.1320.231.68%6,040
Sep 30, 202420.7220.8220.6520.7819.89-0.13%7,920
Sep 27, 202420.7120.8120.6920.8119.920.28%2,347
Sep 26, 202420.6520.8420.6520.7519.86-0.96%4,357
Sep 25, 202421.0821.0920.8520.9520.06-0.95%19,922
Sep 24, 202421.1121.1521.0521.1520.251.98%18,346
Sep 23, 202420.7820.8820.6320.7419.86-0.14%5,123
Sep 20, 202420.7320.8020.7020.7719.88-0.29%5,191
Sep 19, 202420.7320.8520.7320.8319.941.91%8,313
Sep 18, 202420.5120.6320.4420.4419.57-0.49%46,087
Sep 17, 202420.3020.5520.3020.5419.661.13%37,495
Sep 16, 202420.3320.3920.2320.3119.441.12%16,112
Sep 13, 202420.1420.2820.0420.0919.23-0.07%10,576
Sep 12, 202419.9320.1219.8620.1019.242.08%14,022
Sep 11, 202419.7119.7419.4419.6918.850.77%4,417
Sep 10, 202419.9119.9119.4219.5418.71-1.73%43,096
Sep 9, 202419.7319.9219.7019.8919.040.66%10,479
Sep 6, 202420.2020.2019.6619.7618.91-1.47%34,687
Sep 5, 202420.1420.2720.0120.0519.190.20%34,844
Sep 4, 202420.1020.2019.9820.0119.16-1.19%73,276
Sep 3, 202420.4120.4120.1620.2519.39-2.22%26,326
Aug 30, 202420.8120.8120.6620.7119.83-1.19%14,132
Aug 29, 202420.9020.9820.8420.9620.071.06%7,097
Aug 28, 202420.8420.8420.6620.7419.86-1.05%3,627
Aug 27, 202421.0621.1120.9420.9620.07-0.62%16,050
Aug 26, 202421.1121.1421.0521.0920.191.57%9,099
Aug 23, 202420.6520.7920.6320.7719.881.61%10,566
Aug 22, 202420.3520.4420.3520.4419.560.20%2,026
Aug 21, 202420.6120.6220.3320.4019.53-0.51%7,342
Aug 20, 202420.6920.6920.5020.5019.63-0.51%24,756
Aug 19, 202420.8020.8020.5820.6119.73-1.03%64,221
Aug 16, 202420.7720.8220.6820.8219.93-0.08%10,561
Aug 15, 202420.8420.9120.8020.8419.950.86%7,250
Aug 14, 202420.8020.8020.6620.6619.78-0.53%6,918
Aug 13, 202420.8420.8620.7520.7719.88-0.86%14,272
Aug 12, 202420.8420.9820.7520.9520.061.90%9,680
Aug 9, 202420.5820.5820.5120.5619.680.32%31,943
Aug 8, 202420.4220.5320.4220.5019.620.86%17,935
Aug 7, 202420.3620.4520.3120.3219.450.74%62,319
Aug 6, 202420.1620.3220.1320.1719.31-0.35%47,270
Aug 5, 202419.9620.2519.9620.2419.38-0.83%169,662
Aug 2, 202420.6020.6020.3020.4119.54-1.92%25,608
Aug 1, 202421.1321.1320.7520.8119.92-1.51%24,824