iShares® Commodity Curve Carry Strat ETF (CCRV)
20.90
+0.06
(+0.29%)
USD |
NYSE |
Nov 21, 16:00
20.89
-0.02
(-0.07%)
Pre-Market: 20:00
CCRV Price: 20.90 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 20.86 | 20.93 | 20.86 | 20.90 | 9951.00 |
Nov 20, 2024 | 20.96 | 20.96 | 20.81 | 20.84 | 16265.00 |
Nov 19, 2024 | 20.88 | 20.92 | 20.81 | 20.91 | 10369.00 |
Nov 18, 2024 | 20.70 | 20.87 | 20.65 | 20.85 | 7443.00 |
Nov 15, 2024 | 20.63 | 20.70 | 20.53 | 20.56 | 5100.00 |
Nov 14, 2024 | 20.70 | 20.82 | 20.53 | 20.56 | 18489.00 |
Nov 13, 2024 | 20.51 | 20.54 | 20.39 | 20.52 | 10231.00 |
Nov 12, 2024 | 20.65 | 20.69 | 20.58 | 20.58 | 2353.00 |
Nov 11, 2024 | 20.72 | 20.72 | 20.63 | 20.66 | 7459.00 |
Nov 08, 2024 | 21.09 | 21.09 | 20.88 | 20.98 | 34791.00 |
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 |
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
23.07
Average
21.88
Median