iShares® Commodity Curve Carry Strat ETF (CCRV)
21.36
-0.28
(-1.29%)
USD |
NYSE |
May 01, 16:00
21.38
+0.02
(+0.09%)
Pre-Market: 20:00
CCRV Price: 21.36 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 21.58 | 21.62 | 21.32 | 21.36 | 41233.00 |
Apr 30, 2024 | 21.91 | 21.91 | 21.63 | 21.64 | 24342.00 |
Apr 29, 2024 | 22.11 | 22.13 | 22.00 | 22.06 | 47068.00 |
Apr 26, 2024 | 22.25 | 22.25 | 21.90 | 21.99 | 19728.00 |
Apr 25, 2024 | 21.82 | 22.00 | 21.75 | 22.00 | 21048.00 |
Apr 24, 2024 | 21.81 | 21.85 | 21.75 | 21.85 | 9944.00 |
Apr 23, 2024 | 21.58 | 21.80 | 21.55 | 21.79 | 45587.00 |
Apr 22, 2024 | 21.61 | 21.77 | 21.50 | 21.75 | 40458.00 |
Apr 19, 2024 | 21.71 | 21.82 | 21.67 | 21.76 | 8577.00 |
Apr 18, 2024 | 21.65 | 21.71 | 21.61 | 21.69 | 10125.00 |
Apr 17, 2024 | 21.89 | 21.94 | 21.64 | 21.64 | 22355.00 |
Apr 16, 2024 | 21.90 | 21.95 | 21.81 | 21.89 | 17467.00 |
Apr 15, 2024 | 21.98 | 21.99 | 21.77 | 21.99 | 66214.00 |
Apr 12, 2024 | 22.17 | 22.20 | 21.85 | 21.89 | 42155.00 |
Apr 11, 2024 | 21.84 | 21.90 | 21.79 | 21.89 | 39983.00 |
Apr 10, 2024 | 21.82 | 21.94 | 21.78 | 21.94 | 22941.00 |
Apr 09, 2024 | 21.99 | 22.00 | 21.81 | 21.81 | 15507.00 |
Apr 08, 2024 | 22.04 | 22.04 | 21.79 | 21.91 | 53261.00 |
Apr 05, 2024 | 22.20 | 22.20 | 21.87 | 21.95 | 21601.00 |
Apr 04, 2024 | 21.72 | 21.96 | 21.72 | 21.93 | 21763.00 |
Apr 03, 2024 | 21.64 | 21.78 | 21.64 | 21.77 | 16636.00 |
Apr 02, 2024 | 21.45 | 21.54 | 21.41 | 21.54 | 10341.00 |
Apr 01, 2024 | 21.50 | 21.50 | 21.26 | 21.32 | 25172.00 |
Mar 28, 2024 | 21.12 | 21.26 | 21.12 | 21.25 | 12710.00 |
Mar 27, 2024 | 21.05 | 21.17 | 21.05 | 21.17 | 9031.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.47
Minimum
May 31 2023
31.82
Maximum
Jun 08 2022
23.38
Average
22.50
Median