iShares Commodity Curve Carry Strategy ETF (CCRV) Historical Stock Data
21.50 ↓0.06 (-0.28%)
As of May 8, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, CCRV is down -0.09% a day on average. There have been 17 days where iShares Commodity Curve Carry Strategy ETF closed green and 13 days where CCRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.52 | 21.56 | ↑$0.04 (0.19%) | 21.44 | 21.61 | 89.71K |
| 2024-05-06 | 21.45 | 21.54 | ↑$0.09 (0.42%) | 21.44 | 21.92 | 121.65K |
| 2024-05-03 | 21.44 | 21.37 | ↓$0.07 (-0.33%) | 21.33 | 21.44 | 6.45K |
| 2024-05-02 | 21.36 | 21.38 | ↑$0.02 (0.09%) | 21.26 | 21.39 | 9.04K |
| 2024-05-01 | 21.58 | 21.36 | ↓$0.22 (-1.03%) | 21.33 | 21.62 | 41.23K |
| 2024-04-30 | 21.91 | 21.64 | ↓$0.27 (-1.23%) | 21.63 | 21.91 | 24.34K |
| 2024-04-29 | 22.11 | 22.06 | ↓$0.05 (-0.23%) | 22.00 | 22.13 | 47.07K |
| 2024-04-26 | 22.25 | 21.99 | ↓$0.26 (-1.18%) | 21.90 | 22.25 | 19.73K |
| 2024-04-25 | 21.82 | 22.00 | ↑$0.18 (0.82%) | 21.75 | 22.00 | 21.05K |
| 2024-04-24 | 21.81 | 21.85 | ↑$0.04 (0.18%) | 21.75 | 21.85 | 9.94K |
| 2024-04-23 | 21.58 | 21.79 | ↑$0.21 (0.97%) | 21.57 | 21.79 | 45.59K |
| 2024-04-22 | 21.61 | 21.75 | ↑$0.14 (0.63%) | 21.50 | 21.77 | 40.46K |
| 2024-04-19 | 21.71 | 21.76 | ↑$0.05 (0.23%) | 21.67 | 21.82 | 8.58K |
| 2024-04-18 | 21.65 | 21.69 | ↑$0.04 (0.18%) | 21.61 | 21.71 | 10.12K |
| 2024-04-17 | 21.89 | 21.64 | ↓$0.25 (-1.14%) | 21.64 | 21.94 | 22.35K |
| 2024-04-16 | 21.90 | 21.89 | ↓$0.01 (-0.05%) | 21.82 | 21.95 | 17.47K |
| 2024-04-15 | 21.98 | 21.99 | ↑$0.01 (0.05%) | 21.78 | 21.99 | 66.21K |
| 2024-04-12 | 22.17 | 21.89 | ↓$0.28 (-1.26%) | 21.87 | 22.20 | 42.16K |
| 2024-04-11 | 21.84 | 21.89 | ↑$0.05 (0.23%) | 21.79 | 21.90 | 39.98K |
| 2024-04-10 | 21.82 | 21.94 | ↑$0.12 (0.55%) | 21.78 | 21.94 | 22.94K |
| 2024-04-09 | 21.99 | 21.81 | ↓$0.18 (-0.82%) | 21.81 | 22.00 | 15.50K |
| 2024-04-08 | 22.04 | 21.91 | ↓$0.13 (-0.59%) | 21.79 | 22.04 | 53.26K |
| 2024-04-05 | 22.20 | 21.95 | ↓$0.25 (-1.13%) | 21.87 | 22.20 | 21.60K |
| 2024-04-04 | 21.72 | 21.93 | ↑$0.21 (0.97%) | 21.72 | 21.96 | 21.75K |
| 2024-04-03 | 21.64 | 21.77 | ↑$0.13 (0.62%) | 21.64 | 21.78 | 16.64K |
| 2024-04-02 | 21.45 | 21.54 | ↑$0.09 (0.42%) | 21.41 | 21.54 | 10.34K |
| 2024-04-01 | 21.50 | 21.32 | ↓$0.18 (-0.84%) | 21.26 | 21.50 | 25.17K |
| 2024-03-28 | 21.12 | 21.25 | ↑$0.13 (0.60%) | 21.12 | 21.26 | 12.41K |
| 2024-03-27 | 21.05 | 21.17 | ↑$0.12 (0.57%) | 21.05 | 21.17 | 9.03K |
| 2024-03-26 | 21.20 | 21.10 | ↓$0.10 (-0.47%) | 21.08 | 21.20 | 25.93K |
Create an account or log in to view more rows.
$CCRV Buy the dip.
$CCRV Another boring day I believe
$CCRV jeez
$CCRV added
$CCRV man this will be good in coming weeks
$CCRV BUY BUY BUY
$CCRV one of the poorest performed stocks for a big name.
$CCRV Same thing
different day
$CCRV damn lots of volume came after hours just now
what the?
$CCRV market starting to dump