iShares® Commodity Curve Carry Strat ETF (CCRV)
21.00
-0.31
(-1.45%)
USD |
NYSE |
Nov 08, 15:56
CCRV Price: 21.00 for Nov. 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 21.11 | 21.31 | 21.10 | 21.31 | 23547.00 |
| Nov 06, 2024 | 20.76 | 21.00 | 20.76 | 20.97 | 18219.00 |
| Nov 05, 2024 | 21.17 | 21.22 | 21.12 | 21.17 | 26913.00 |
| Nov 04, 2024 | 21.04 | 21.06 | 20.97 | 21.03 | 8272.00 |
| Nov 01, 2024 | 21.05 | 21.05 | 20.75 | 20.78 | 16692.00 |
| Oct 31, 2024 | 20.79 | 20.98 | 20.74 | 20.95 | 11522.00 |
| Oct 30, 2024 | 20.62 | 20.74 | 20.54 | 20.74 | 3912.00 |
| Oct 29, 2024 | 20.53 | 20.57 | 20.44 | 20.50 | 4488.00 |
| Oct 28, 2024 | 20.58 | 20.64 | 20.53 | 20.63 | 15189.00 |
| Oct 25, 2024 | 21.04 | 21.09 | 20.98 | 21.07 | 5628.00 |
| Oct 24, 2024 | 21.09 | 21.09 | 20.85 | 20.99 | 2867.00 |
| Oct 23, 2024 | 21.00 | 21.34 | 20.92 | 21.00 | 9148.00 |
| Oct 22, 2024 | 21.03 | 21.13 | 21.03 | 21.11 | 4075.00 |
| Oct 21, 2024 | 20.86 | 20.88 | 20.79 | 20.84 | 9358.00 |
| Oct 18, 2024 | 20.74 | 20.79 | 20.74 | 20.76 | 7381.00 |
| Oct 17, 2024 | 20.82 | 20.88 | 20.77 | 20.88 | 9029.00 |
| Oct 16, 2024 | 20.84 | 20.88 | 20.80 | 20.84 | 10104.00 |
| Oct 15, 2024 | 20.94 | 20.96 | 20.82 | 20.93 | 16551.00 |
| Oct 14, 2024 | 21.37 | 21.64 | 21.34 | 21.37 | 12625.00 |
| Oct 11, 2024 | 21.56 | 21.62 | 21.51 | 21.57 | 8713.00 |
| Oct 10, 2024 | 21.41 | 21.61 | 21.36 | 21.60 | 13369.00 |
| Oct 09, 2024 | 21.23 | 21.29 | 21.10 | 21.25 | 12145.00 |
| Oct 08, 2024 | 21.56 | 21.56 | 21.32 | 21.51 | 12502.00 |
| Oct 07, 2024 | 21.64 | 21.87 | 21.59 | 21.86 | 14589.00 |
| Oct 04, 2024 | 21.64 | 21.67 | 21.55 | 21.61 | 9888.00 |
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
23.09
Average
21.90
Median
Oct 30 2023