Market data

Select a section

iShares VI iSh BBG Roll Select Swap Cmdt ETF

(ROLL)
Sector: n/a
$7.47
$0.08 1.01
Last updated: 16:49:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $7.43 $7.47 $7.43 $7.47 2,950
10/04/2025 $7.43 $7.46 $7.39 $7.39 82,082
09/04/2025 $7.20 $7.23 $7.18 $7.18 15,226
08/04/2025 $7.36 $7.41 $7.30 $7.30 267
07/04/2025 $7.33 $7.48 $7.32 $7.32 29,336
04/04/2025 $7.63 $7.71 $7.41 $7.45 57,591
03/04/2025 $7.73 $7.84 $7.73 $7.73 1,132
02/04/2025 $7.96 $7.97 $7.95 $7.96 4,917
01/04/2025 $7.93 $7.96 $7.93 $7.96 1,316,399
31/03/2025 $7.88 $7.93 $7.84 $7.93 14,405
28/03/2025 $7.86 $7.87 $7.85 $7.85 8,019
27/03/2025 $7.84 $7.86 $7.83 $7.86 7,518
26/03/2025 $7.87 $7.87 $7.86 $7.86 2,981
25/03/2025 $7.83 $7.83 $7.83 $7.83 9,195
24/03/2025 $7.82 $7.86 $7.81 $7.82 11,412
21/03/2025 $7.83 $7.83 $7.81 $7.80 10,600
20/03/2025 $7.83 $7.84 $7.82 $7.83 1,359
19/03/2025 $7.82 $7.83 $7.80 $7.82 8,661
18/03/2025 $7.83 $7.84 $7.82 $7.82 10,588
17/03/2025 $7.81 $7.81 $7.78 $7.80 33,869
14/03/2025 $7.78 $7.79 $7.74 $7.74 5,576
13/03/2025 $7.72 $7.76 $7.72 $7.76 119
12/03/2025 $7.71 $7.72 $7.68 $7.72 2,801
11/03/2025 $7.66 $7.69 $7.66 $7.69 28
10/03/2025 $7.68 $7.69 $7.66 $7.66 1,239
07/03/2025 $7.68 $7.68 $7.66 $7.68 98,400
06/03/2025 $7.65 $7.66 $7.63 $7.63 492,251
05/03/2025 $7.63 $7.64 $7.60 $7.60 339
04/03/2025 $7.59 $7.61 $7.57 $7.58 2,835
03/03/2025 $7.68 $7.68 $7.65 $7.66 9,780
28/02/2025 $7.74 $7.75 $7.64 $7.64 9,435
27/02/2025 $7.73 $7.76 $7.72 $7.72 4,130
26/02/2025 $7.76 $7.79 $7.73 $7.73 16,632
25/02/2025 $7.83 $7.85 $7.74 $7.74 39,316
24/02/2025 $7.87 $7.87 $7.84 $7.84 10,180
21/02/2025 $7.94 $7.94 $7.89 $7.90 27,936
20/02/2025 $7.95 $7.96 $7.95 $7.96 6,551
19/02/2025 $7.95 $7.95 $7.93 $7.95 30,591
18/02/2025 $7.89 $7.91 $7.87 $7.91 2,262
17/02/2025 $7.85 $7.88 $7.85 $7.88 14,882
14/02/2025 $7.91 $7.91 $7.87 $7.86 439
13/02/2025 $7.82 $7.84 $7.82 $7.84 5,252
12/02/2025 $7.86 $7.86 $7.85 $7.86 1,929
11/02/2025 $7.87 $7.91 $7.86 $7.91 4,295
10/02/2025 $7.79 $7.85 $7.79 $7.84 3,509
07/02/2025 $7.79 $7.81 $7.75 $7.75 17,146
06/02/2025 $7.77 $7.78 $7.71 $7.74 7,599
05/02/2025 $7.79 $7.79 $7.75 $7.76 37,386
04/02/2025 $7.69 $7.76 $7.69 $7.72 201,848
03/02/2025 $7.67 $7.73 $7.67 $7.72 3,142
31/01/2025 $7.71 $7.71 $7.67 $7.71 16,434
30/01/2025 $7.68 $7.72 $7.66 $7.72 878
29/01/2025 $7.67 $7.70 $7.66 $7.70 1,116
28/01/2025 $7.62 $7.65 $7.62 $7.63 5,934
27/01/2025 $7.65 $7.68 $7.62 $7.61 5,182
24/01/2025 $7.73 $7.73 $7.71 $7.72 1,241,546
23/01/2025 $7.73 $7.73 $7.70 $7.70 6,803
22/01/2025 $7.74 $7.74 $7.71 $7.72 6,567
21/01/2025 $7.69 $7.72 $7.69 $7.72 5,744
20/01/2025 $7.72 $7.73 $7.70 $7.70 13,034
17/01/2025 $7.69 $7.74 $7.69 $7.73 65,077
16/01/2025 $7.74 $7.74 $7.69 $7.72 14,560
15/01/2025 $7.68 $7.74 $7.68 $7.72 23,558
14/01/2025 $7.66 $7.68 $7.66 $7.67 3,517
13/01/2025 $7.69 $7.70 $7.65 $7.68 15,116
10/01/2025 $7.63 $7.63 $7.60 $7.60 2,500
09/01/2025 $7.46 $7.50 $7.46 $7.50 14
08/01/2025 $7.50 $7.51 $7.47 $7.47 9,223
07/01/2025 $7.44 $7.49 $7.44 $7.48 11,291
06/01/2025 $7.42 $7.50 $7.42 $7.46 9,051
03/01/2025 $7.45 $7.46 $7.42 $7.42 4,696
02/01/2025 $7.42 $7.47 $7.42 $7.47 59,888
01/01/2025 $7.39 $7.40 $7.37 $7.38 943
31/12/2024 $7.39 $7.40 $7.37 $7.38 943
30/12/2024 $7.39 $7.41 $7.36 $7.36 11,010
27/12/2024 $7.32 $7.37 $7.32 $7.35 46,335
26/12/2024 $7.33 $7.34 $7.33 $7.34 3
25/12/2024 $7.33 $7.34 $7.33 $7.34 3
24/12/2024 $7.33 $7.34 $7.33 $7.34 3
23/12/2024 $7.32 $7.33 $7.27 $7.28 1,613
20/12/2024 $7.25 $7.29 $7.24 $7.29 570,061
19/12/2024 $7.27 $7.30 $7.22 $7.22 22,838
18/12/2024 $7.33 $7.34 $7.32 $7.32 717,891
17/12/2024 $7.38 $7.38 $7.29 $7.29 479
16/12/2024 $7.40 $7.41 $7.39 $7.39 2,381
13/12/2024 $7.42 $7.44 $7.41 $7.41 36,868
12/12/2024 $7.48 $7.48 $7.40 $7.40 9,735
11/12/2024 $7.43 $7.47 $7.43 $7.47 47,464
10/12/2024 $7.39 $7.42 $7.38 $7.42 26,760
09/12/2024 $7.41 $7.42 $7.37 $7.41 13,695
06/12/2024 $7.33 $7.34 $7.31 $7.34 120,746
05/12/2024 $7.34 $7.36 $7.33 $7.33 36,761
04/12/2024 $7.35 $7.35 $7.34 $7.35 994
03/12/2024 $7.32 $7.37 $7.32 $7.37 370
02/12/2024 $7.30 $7.33 $7.30 $7.30 13,094
29/11/2024 $7.37 $7.38 $7.35 $7.37 10,021
28/11/2024 $7.32 $7.35 $7.32 $7.34 14,342
27/11/2024 $7.37 $7.37 $7.35 $7.34 21,427
26/11/2024 $7.35 $7.41 $7.35 $7.36 103,985
25/11/2024 $7.42 $7.43 $7.35 $7.38 38,488
22/11/2024 $7.38 $7.42 $7.38 $7.38 9,280
21/11/2024 $7.41 $7.42 $7.38 $7.38 14,497
20/11/2024 $7.36 $7.41 $7.35 $7.41 9,738
19/11/2024 $7.35 $7.36 $7.33 $7.34 4,008
18/11/2024 $7.24 $7.32 $7.24 $7.32 466
15/11/2024 $7.20 $7.25 $7.19 $7.24 1,359
14/11/2024 $7.22 $7.28 $7.21 $7.24 1,685
13/11/2024 $7.27 $7.29 $7.23 $7.25 2,510
12/11/2024 $7.29 $7.33 $7.28 $7.29 881
11/11/2024 $7.40 $7.43 $7.31 $7.32 3,515
08/11/2024 $7.42 $7.46 $7.40 $7.40 457
07/11/2024 $7.41 $7.47 $7.41 $7.47 1,820
06/11/2024 $7.42 $7.42 $7.32 $7.41 1,381
05/11/2024 $7.48 $7.49 $7.47 $7.49 933
04/11/2024 $7.44 $7.47 $7.44 $7.45 934
01/11/2024 $7.45 $7.48 $7.40 $7.40 13,956
31/10/2024 $7.41 $7.42 $7.38 $7.38 2,902
30/10/2024 $7.39 $7.41 $7.38 $7.41 10,495
29/10/2024 $7.36 $7.38 $7.35 $7.36 10,640
28/10/2024 $7.36 $7.41 $7.36 $7.36 2,339
25/10/2024 $7.44 $7.49 $7.43 $7.49 7,758
24/10/2024 $7.53 $7.54 $7.37 $7.45 165
23/10/2024 $7.50 $7.51 $7.45 $7.45 38,200
22/10/2024 $7.41 $7.50 $7.41 $7.50 2,124
21/10/2024 $7.41 $7.44 $7.40 $7.40 643
18/10/2024 $7.41 $7.43 $7.36 $7.37 37,098
17/10/2024 $7.36 $7.38 $7.36 $7.37 4,047
16/10/2024 $7.40 $7.42 $7.36 $7.39 2,241
15/10/2024 $7.36 $7.39 $7.36 $7.39 6,246
14/10/2024 $7.50 $7.55 $7.49 $7.49 252

Market data

Select a section