iShares Commodity Curve Carry Strategy ETF (CCRV) Historical Stock Data
20.81 ↓0.22 (-1.03%)
As of July 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCRV is down -0.08% a day on average. There have been 13 days where iShares Commodity Curve Carry Strategy ETF closed green and 17 days where CCRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.92 | 20.81 | ↓$0.10 (-0.48%) | 20.74 | 20.92 | 21.89K |
| 2024-07-25 | 20.81 | 21.03 | ↑$0.22 (1.06%) | 20.75 | 21.03 | 8.34K |
| 2024-07-24 | 20.91 | 20.85 | ↓$0.06 (-0.29%) | 20.82 | 20.93 | 22.35K |
| 2024-07-23 | 20.99 | 20.89 | ↓$0.10 (-0.48%) | 20.83 | 21.00 | 19.11K |
| 2024-07-22 | 21.01 | 21.08 | ↑$0.07 (0.33%) | 20.90 | 21.08 | 6.24K |
| 2024-07-19 | 21.34 | 21.13 | ↓$0.21 (-0.98%) | 21.10 | 21.40 | 14.55K |
| 2024-07-18 | 21.49 | 21.43 | ↓$0.05 (-0.26%) | 21.43 | 21.52 | 5.73K |
| 2024-07-17 | 21.56 | 21.62 | ↑$0.06 (0.26%) | 21.56 | 21.64 | 10.40K |
| 2024-07-16 | 21.50 | 21.54 | ↑$0.04 (0.18%) | 21.47 | 21.57 | 44K |
| 2024-07-15 | 21.73 | 21.74 | ↑$0.01 (0.05%) | 21.65 | 21.78 | 17.71K |
| 2024-07-12 | 21.82 | 21.76 | ↓$0.06 (-0.26%) | 21.76 | 21.84 | 14.10K |
| 2024-07-11 | 21.80 | 21.81 | ↑$0.01 (0.05%) | 21.71 | 21.84 | 11.48K |
| 2024-07-10 | 21.79 | 21.81 | ↑$0.02 (0.09%) | 21.74 | 21.87 | 5.37K |
| 2024-07-09 | 21.94 | 21.81 | ↓$0.14 (-0.62%) | 21.80 | 21.97 | 9.58K |
| 2024-07-08 | 22.08 | 21.99 | ↓$0.09 (-0.41%) | 21.95 | 22.08 | 11K |
| 2024-07-05 | 22.20 | 22.16 | ↓$0.04 (-0.20%) | 22.15 | 22.29 | 31.25K |
| 2024-07-03 | 21.99 | 22.05 | ↑$0.06 (0.27%) | 21.99 | 22.09 | 3.63K |
| 2024-07-02 | 22.05 | 21.99 | ↓$0.06 (-0.27%) | 21.95 | 22.05 | 16.61K |
| 2024-07-01 | 21.76 | 21.94 | ↑$0.18 (0.82%) | 21.73 | 21.94 | 5.32K |
| 2024-06-28 | 21.81 | 21.69 | ↓$0.12 (-0.55%) | 21.60 | 21.81 | 10.97K |
| 2024-06-27 | 21.80 | 21.69 | ↓$0.11 (-0.50%) | 21.63 | 21.80 | 11.19K |
| 2024-06-26 | 21.54 | 21.58 | ↑$0.05 (0.21%) | 21.51 | 21.64 | 11.53K |
| 2024-06-25 | 21.68 | 21.56 | ↓$0.12 (-0.55%) | 21.53 | 21.68 | 8.36K |
| 2024-06-24 | 21.63 | 21.74 | ↑$0.11 (0.51%) | 21.63 | 21.77 | 17.06K |
| 2024-06-21 | 21.60 | 21.52 | ↓$0.08 (-0.37%) | 21.49 | 21.64 | 32.81K |
| 2024-06-20 | 21.75 | 21.68 | ↓$0.07 (-0.32%) | 21.66 | 21.80 | 8.52K |
| 2024-06-18 | 21.39 | 21.63 | ↑$0.23 (1.10%) | 21.39 | 21.63 | 14.96K |
| 2024-06-17 | 21.24 | 21.39 | ↑$0.15 (0.71%) | 21.24 | 21.40 | 6.67K |
| 2024-06-14 | 21.45 | 21.25 | ↓$0.20 (-0.93%) | 21.25 | 21.45 | 73.39K |
| 2024-06-13 | 21.46 | 21.37 | ↓$0.09 (-0.42%) | 21.36 | 21.47 | 4.20K |
Create an account or log in to view more rows.
$CCRV just hold no panic
$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?