Skip to main content
iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
19.47
+0.02 (0.10%)
At close: May 23, 2025, 4:00 PM
19.47
0.00 (0.00%)
After-hours: May 23, 2025, 8:00 PM EDT

CCRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202519.3819.5019.3819.4719.470.10%2,809
May 22, 202519.4719.5119.4019.4519.45-0.62%5,575
May 21, 202519.6719.6719.5719.5719.57-0.31%7,271
May 20, 202519.5419.6319.4919.6319.630.67%5,261
May 19, 202519.4319.5819.4319.5019.500.34%8,544
May 16, 202519.4319.5019.4319.4419.44-0.04%2,633
May 15, 202519.4019.4519.3419.4519.45-0.97%13,231
May 14, 202519.7119.7919.6319.6419.64-0.78%9,970
May 13, 202519.6519.8219.6219.7919.791.49%64,211
May 12, 202519.6019.6719.5019.5019.501.22%12,572
May 9, 202519.1919.2719.1919.2719.270.82%3,643
May 8, 202518.9919.1118.9919.1119.111.55%6,576
May 7, 202518.9519.0118.8118.8218.82-0.88%7,459
May 6, 202518.9519.0918.9518.9918.991.47%14,560
May 5, 202518.9418.9418.6418.7118.71-1.21%15,594
May 2, 202519.0119.0118.8318.9418.940.26%12,490
May 1, 202518.7819.2918.7418.8918.890.64%11,202
Apr 30, 202519.0219.1118.7518.7718.77-2.21%34,332
Apr 29, 202519.2919.2919.1919.2019.20-1.18%56,393
Apr 28, 202519.5419.5419.4119.4319.43-0.80%6,788
Apr 25, 202519.4519.5819.4519.5819.580.62%5,414
Apr 24, 202519.4119.5219.3719.4619.460.58%37,549
Apr 23, 202519.4919.5419.2919.3519.35-0.83%10,095
Apr 22, 202519.3719.5819.3719.5119.511.09%21,146
Apr 21, 202519.3919.3919.2219.3019.30-0.90%11,312
Apr 17, 202519.3619.5019.3119.4819.481.12%9,568
Apr 16, 202519.1019.2619.1019.2619.261.42%17,439
Apr 15, 202519.0719.0718.9818.9918.99-0.55%11,042
Apr 14, 202519.0619.1018.9719.1019.100.75%8,529
Apr 11, 202518.6718.9818.6718.9518.951.25%28,785
Apr 10, 202518.6318.7318.5218.7218.72-1.27%10,021
Apr 9, 202518.1619.0618.0818.9618.964.00%9,810
Apr 8, 202518.9618.9618.2318.2318.23-2.69%7,575
Apr 7, 202518.7419.1818.6618.7318.73-1.56%26,303
Apr 4, 202519.0019.0418.8019.0319.03-4.03%12,264
Apr 3, 202519.8319.8619.7719.8319.83-4.20%14,239
Apr 2, 202520.5020.7020.5020.7020.700.98%6,140
Apr 1, 202520.5120.5220.4520.5020.500.34%8,187
Mar 31, 202520.3120.4420.3120.4320.431.26%13,186
Mar 28, 202520.2620.2720.1820.1820.18-0.79%16,651
Mar 27, 202520.3620.3620.1120.3420.34-0.05%2,736
Mar 26, 202520.3820.3920.3120.3520.350.05%8,035
Mar 25, 202520.3620.4020.3020.3420.340.28%10,449
Mar 24, 202520.2420.3120.2320.2820.280.45%20,054
Mar 21, 202520.2220.2220.1520.1920.19-0.25%39,493
Mar 20, 202520.2920.2920.0620.2420.240.60%39,118
Mar 19, 202520.0920.1420.0720.1220.120.42%11,724
Mar 18, 202520.2020.2020.0420.0420.04-0.32%3,055
Mar 17, 202519.9820.1019.9820.1020.101.26%5,657
Mar 14, 202519.7519.8919.7519.8519.850.25%5,895