iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
19.61
-0.04 (-0.21%)
Jun 27, 2025, 4:00 PM - Market closed
CCRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.67 | 19.67 | 19.54 | 19.61 | 19.61 | -0.21% | 18,468 |
| Jun 26, 2025 | 19.67 | 19.75 | 19.57 | 19.65 | 19.65 | 0.38% | 32,043 |
| Jun 25, 2025 | 19.71 | 19.73 | 19.56 | 19.58 | 19.58 | -1.00% | 13,093 |
| Jun 24, 2025 | 19.89 | 19.93 | 19.67 | 19.77 | 19.77 | -2.76% | 33,669 |
| Jun 23, 2025 | 21.16 | 21.18 | 20.33 | 20.34 | 20.34 | -4.03% | 14,195 |
| Jun 20, 2025 | 21.10 | 21.23 | 21.10 | 21.19 | 21.19 | 0.09% | 17,900 |
| Jun 18, 2025 | 21.18 | 21.30 | 20.96 | 21.17 | 21.17 | 0.54% | 4,048 |
| Jun 17, 2025 | 20.87 | 21.12 | 20.87 | 21.06 | 21.06 | 1.82% | 132,178 |
| Jun 16, 2025 | 20.69 | 20.77 | 20.37 | 20.68 | 20.68 | -0.34% | 14,331 |
| Jun 13, 2025 | 20.72 | 20.77 | 20.61 | 20.75 | 20.75 | 2.98% | 10,964 |
| Jun 12, 2025 | 20.00 | 20.17 | 20.00 | 20.15 | 20.15 | 0.10% | 1,944 |
| Jun 11, 2025 | 19.91 | 20.15 | 19.91 | 20.13 | 20.13 | 1.87% | 5,082 |
| Jun 10, 2025 | 19.86 | 19.88 | 19.74 | 19.76 | 19.76 | -0.28% | 15,492 |
| Jun 9, 2025 | 19.77 | 19.83 | 19.75 | 19.82 | 19.82 | 0.06% | 10,533 |
| Jun 6, 2025 | 19.76 | 19.84 | 19.76 | 19.80 | 19.80 | 1.00% | 2,534 |
| Jun 5, 2025 | 19.58 | 19.65 | 19.58 | 19.61 | 19.61 | 1.02% | 9,015 |
| Jun 4, 2025 | 18.58 | 19.58 | 18.52 | 19.41 | 19.41 | -0.51% | 8,416 |
| Jun 3, 2025 | 19.40 | 19.52 | 19.35 | 19.51 | 19.51 | 0.90% | 25,895 |
| Jun 2, 2025 | 19.43 | 19.43 | 19.27 | 19.34 | 19.34 | 1.59% | 1,781 |
| May 30, 2025 | 19.09 | 19.09 | 18.96 | 19.03 | 19.03 | -0.64% | 9,601 |
| May 29, 2025 | 19.19 | 19.22 | 19.13 | 19.16 | 19.16 | -0.93% | 8,346 |
| May 28, 2025 | 19.45 | 19.53 | 19.34 | 19.34 | 19.34 | -0.18% | 8,519 |
| May 27, 2025 | 19.44 | 19.44 | 19.28 | 19.37 | 19.37 | -0.51% | 8,133 |
| May 23, 2025 | 19.38 | 19.50 | 19.38 | 19.47 | 19.47 | 0.10% | 2,809 |
| May 22, 2025 | 19.47 | 19.51 | 19.40 | 19.45 | 19.45 | -0.62% | 5,575 |
| May 21, 2025 | 19.67 | 19.67 | 19.57 | 19.57 | 19.57 | -0.31% | 7,271 |
| May 20, 2025 | 19.54 | 19.63 | 19.49 | 19.63 | 19.63 | 0.67% | 5,261 |
| May 19, 2025 | 19.43 | 19.58 | 19.43 | 19.50 | 19.50 | 0.34% | 8,544 |
| May 16, 2025 | 19.43 | 19.50 | 19.43 | 19.44 | 19.44 | -0.04% | 2,633 |
| May 15, 2025 | 19.40 | 19.45 | 19.34 | 19.45 | 19.45 | -0.97% | 13,231 |
| May 14, 2025 | 19.71 | 19.79 | 19.63 | 19.64 | 19.64 | -0.78% | 9,970 |
| May 13, 2025 | 19.65 | 19.82 | 19.62 | 19.79 | 19.79 | 1.49% | 64,211 |
| May 12, 2025 | 19.60 | 19.67 | 19.50 | 19.50 | 19.50 | 1.22% | 12,572 |
| May 9, 2025 | 19.19 | 19.27 | 19.19 | 19.27 | 19.27 | 0.82% | 3,643 |
| May 8, 2025 | 18.99 | 19.11 | 18.99 | 19.11 | 19.11 | 1.55% | 6,576 |
| May 7, 2025 | 18.95 | 19.01 | 18.81 | 18.82 | 18.82 | -0.88% | 7,459 |
| May 6, 2025 | 18.95 | 19.09 | 18.95 | 18.99 | 18.99 | 1.47% | 14,560 |
| May 5, 2025 | 18.94 | 18.94 | 18.64 | 18.71 | 18.71 | -1.21% | 15,594 |
| May 2, 2025 | 19.01 | 19.01 | 18.83 | 18.94 | 18.94 | 0.26% | 12,490 |
| May 1, 2025 | 18.78 | 19.29 | 18.74 | 18.89 | 18.89 | 0.64% | 11,202 |
| Apr 30, 2025 | 19.02 | 19.11 | 18.75 | 18.77 | 18.77 | -2.21% | 34,332 |
| Apr 29, 2025 | 19.29 | 19.29 | 19.19 | 19.20 | 19.20 | -1.18% | 56,393 |
| Apr 28, 2025 | 19.54 | 19.54 | 19.41 | 19.43 | 19.43 | -0.80% | 6,788 |
| Apr 25, 2025 | 19.45 | 19.58 | 19.45 | 19.58 | 19.58 | 0.62% | 5,414 |
| Apr 24, 2025 | 19.41 | 19.52 | 19.37 | 19.46 | 19.46 | 0.58% | 37,549 |
| Apr 23, 2025 | 19.49 | 19.54 | 19.29 | 19.35 | 19.35 | -0.83% | 10,095 |
| Apr 22, 2025 | 19.37 | 19.58 | 19.37 | 19.51 | 19.51 | 1.09% | 21,146 |
| Apr 21, 2025 | 19.39 | 19.39 | 19.22 | 19.30 | 19.30 | -0.90% | 11,312 |
| Apr 17, 2025 | 19.36 | 19.50 | 19.31 | 19.48 | 19.48 | 1.12% | 9,568 |
| Apr 16, 2025 | 19.10 | 19.26 | 19.10 | 19.26 | 19.26 | 1.42% | 17,439 |