iShares® Commodity Curve Carry Strat ETF (CCRV)
21.12
+0.21
(+1.02%)
USD |
NYSE |
Dec 08, 16:00
21.11
-0.01
(-0.07%)
After-Hours: 20:00
CCRV Price: 21.12 for Dec. 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 21.27 | 21.27 | 21.04 | 21.12 | 7145.00 |
| Dec 07, 2023 | 20.96 | 20.99 | 20.85 | 20.91 | 35691.00 |
| Dec 06, 2023 | 21.13 | 21.14 | 20.80 | 20.81 | 8689.00 |
| Dec 05, 2023 | 21.48 | 21.50 | 21.30 | 21.32 | 21458.00 |
| Dec 04, 2023 | 21.51 | 21.60 | 21.46 | 21.46 | 21421.00 |
| Dec 01, 2023 | 21.70 | 21.89 | 21.58 | 21.58 | 20890.00 |
| Nov 30, 2023 | 21.94 | 21.98 | 21.62 | 21.65 | 33876.00 |
| Nov 29, 2023 | 21.87 | 21.97 | 21.79 | 21.95 | 11008.00 |
| Nov 28, 2023 | 21.76 | 21.91 | 21.71 | 21.83 | 10683.00 |
| Nov 27, 2023 | 21.68 | 21.75 | 21.63 | 21.64 | 10592.00 |
| Nov 24, 2023 | 21.80 | 21.87 | 21.73 | 21.77 | 6738.00 |
| Nov 22, 2023 | 21.62 | 21.88 | 21.58 | 21.83 | 9554.00 |
| Nov 21, 2023 | 22.00 | 22.07 | 21.96 | 22.06 | 13609.00 |
| Nov 20, 2023 | 21.91 | 22.04 | 21.91 | 21.97 | 11235.00 |
| Nov 17, 2023 | 21.49 | 21.66 | 21.44 | 21.66 | 4379.00 |
| Nov 16, 2023 | 21.57 | 21.58 | 21.37 | 21.40 | 9040.00 |
| Nov 15, 2023 | 21.89 | 21.91 | 21.79 | 21.85 | 6003.00 |
| Nov 14, 2023 | 21.85 | 21.95 | 21.81 | 21.83 | 13474.00 |
| Nov 13, 2023 | 21.63 | 21.87 | 21.63 | 21.87 | 7031.00 |
| Nov 10, 2023 | 21.56 | 21.63 | 21.54 | 21.58 | 12862.00 |
| Nov 09, 2023 | 21.63 | 21.63 | 21.55 | 21.56 | 3802.00 |
| Nov 08, 2023 | 21.77 | 21.83 | 21.53 | 21.57 | 8201.00 |
| Nov 07, 2023 | 21.89 | 21.89 | 21.68 | 21.68 | 38000.00 |
| Nov 06, 2023 | 22.29 | 22.39 | 22.15 | 22.19 | 24116.00 |
| Nov 03, 2023 | 22.10 | 22.10 | 21.94 | 22.01 | 11703.00 |
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
23.69
Average
23.38
Median