Market data

Select a section

iShares VI iSh BBG Roll Select Swap Cmdt ETF

(ROLL)
Sector: n/a
$7.40
$-0.06 -0.82
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $7.58 $7.61 $7.43 $7.61 6,360
10/10/2024 $7.50 $7.54 $7.47 $7.52 6,908
09/10/2024 $7.49 $7.52 $7.44 $7.47 291
08/10/2024 $7.59 $7.60 $7.49 $7.49 2,879
07/10/2024 $7.64 $7.67 $7.62 $7.67 41,696
04/10/2024 $7.66 $7.66 $7.61 $7.61 1,275
03/10/2024 $7.55 $7.60 $7.55 $7.60 487
02/10/2024 $7.55 $7.59 $7.54 $7.54 11,607
01/10/2024 $7.42 $7.55 $7.41 $7.55 3,086
30/09/2024 $7.46 $7.47 $7.43 $7.45 15,093
27/09/2024 $7.43 $7.44 $7.41 $7.43 10,411
26/09/2024 $7.40 $7.47 $7.40 $7.45 4,578
25/09/2024 $7.44 $7.47 $7.43 $7.46 2,962
24/09/2024 $7.41 $7.48 $7.41 $7.46 83,371
23/09/2024 $7.33 $7.39 $7.33 $7.38 3,500
20/09/2024 $7.34 $7.34 $7.31 $7.31 1,809
19/09/2024 $7.29 $7.29 $7.28 $7.25 2
18/09/2024 $7.26 $7.27 $7.25 $7.25 631
17/09/2024 $7.21 $7.24 $7.21 $7.24 8,435
16/09/2024 $7.20 $7.24 $7.18 $7.19 7,232
13/09/2024 $7.18 $7.21 $7.16 $7.16 14,045
12/09/2024 $7.10 $7.16 $7.10 $7.01 74
11/09/2024 $7.05 $7.05 $6.98 $6.98 2,170
10/09/2024 $7.04 $7.06 $6.98 $6.98 1,830
09/09/2024 $7.03 $7.06 $7.03 $7.03 377
06/09/2024 $7.15 $7.15 $7.06 $7.06 193
05/09/2024 $7.09 $7.12 $7.09 $7.12 1,655
04/09/2024 $7.09 $7.13 $7.09 $7.12 527
03/09/2024 $7.16 $7.16 $7.11 $7.13 5,334
02/09/2024 $7.21 $7.23 $7.21 $7.24 622
30/08/2024 $7.31 $7.33 $7.24 $7.24 3,083
29/08/2024 $7.29 $7.29 $7.25 $7.27 2,255
28/08/2024 $7.25 $7.26 $7.24 $7.24 31,533
27/08/2024 $7.30 $7.34 $7.29 $7.31 23,241
26/08/2024 $7.17 $7.18 $7.15 $7.15 41,801
23/08/2024 $7.17 $7.18 $7.15 $7.15 41,801
22/08/2024 $7.17 $7.18 $7.15 $7.15 41,801
21/08/2024 $7.22 $7.22 $7.21 $7.21 31,151
20/08/2024 $7.18 $7.23 $7.16 $7.20 8,435
19/08/2024 $7.24 $7.24 $7.18 $7.18 6,933
16/08/2024 $7.15 $7.20 $7.15 $7.18 88,396
15/08/2024 $7.19 $7.27 $7.17 $7.25 0
14/08/2024 $7.19 $7.19 $7.17 $7.17 2,101
13/08/2024 $7.24 $7.24 $7.17 $7.17 4,031
12/08/2024 $7.22 $7.22 $7.21 $7.22 4,511
09/08/2024 $7.17 $7.18 $7.16 $7.16 169
08/08/2024 $7.09 $7.13 $7.09 $7.13 5,160
07/08/2024 $7.06 $7.11 $7.06 $7.11 5,146
06/08/2024 $7.05 $7.07 $7.03 $7.07 106,580
05/08/2024 $7.07 $7.09 $6.98 $7.05 46,088
02/08/2024 $7.24 $7.24 $7.12 $7.12 65,067
01/08/2024 $7.28 $7.29 $7.22 $7.23 6,856
31/07/2024 $7.22 $7.25 $7.21 $7.24 445,276
30/07/2024 $7.15 $7.16 $7.12 $7.13 19,857
29/07/2024 $7.22 $7.22 $7.15 $7.15 1,999
26/07/2024 $7.27 $7.27 $7.20 $7.25 77,285
25/07/2024 $7.20 $7.25 $7.19 $7.25 9,834
24/07/2024 $7.28 $7.31 $7.28 $7.31 10,651
23/07/2024 $7.30 $7.31 $7.29 $7.29 29,326
22/07/2024 $7.31 $7.32 $7.28 $7.30 101,056
19/07/2024 $7.38 $7.38 $7.34 $7.34 76
18/07/2024 $7.42 $7.48 $7.42 $7.42 129
17/07/2024 $7.46 $7.48 $7.45 $7.46 154
16/07/2024 $7.42 $7.46 $7.41 $7.48 1,609
15/07/2024 $7.48 $7.50 $7.46 $7.48 577
12/07/2024 $7.52 $7.52 $7.51 $7.51 2,097
11/07/2024 $7.52 $7.54 $7.52 $7.54 5,203
10/07/2024 $7.49 $7.53 $7.49 $7.53 219
09/07/2024 $7.56 $7.58 $7.52 $7.52 14,704
08/07/2024 $7.60 $7.61 $7.58 $7.59 39,384
05/07/2024 $7.64 $7.68 $7.63 $7.68 4,376
04/07/2024 $7.61 $7.63 $7.60 $7.61 7,430
03/07/2024 $7.59 $7.61 $7.58 $7.60 17,513
02/07/2024 $7.57 $7.59 $7.56 $7.57 10,817
01/07/2024 $7.52 $7.55 $7.51 $7.55 887
28/06/2024 $7.55 $7.56 $7.51 $7.51 12,282
27/06/2024 $7.47 $7.51 $7.47 $7.51 118
26/06/2024 $7.50 $7.51 $7.48 $7.48 611
25/06/2024 $7.52 $7.58 $7.50 $7.50 10,831
24/06/2024 $7.51 $7.55 $7.51 $7.55 17
21/06/2024 $7.57 $7.57 $7.53 $7.53 76,205
20/06/2024 $7.59 $7.60 $7.57 $7.57 584,263
19/06/2024 $7.57 $7.57 $7.56 $7.56 1,270
18/06/2024 $7.45 $7.55 $7.46 $7.53 0
17/06/2024 $7.45 $7.49 $7.45 $7.49 1,088
14/06/2024 $7.52 $7.52 $7.50 $7.50 18
13/06/2024 $7.52 $7.55 $7.51 $7.55 260
12/06/2024 $7.52 $7.56 $7.51 $7.53 1,038
11/06/2024 $7.47 $7.49 $7.47 $7.49 278
10/06/2024 $7.45 $7.50 $7.44 $7.50 1,496
07/06/2024 $7.43 $7.56 $7.43 $7.43 7,640
06/06/2024 $7.49 $7.56 $7.47 $7.55 504
05/06/2024 $7.44 $7.45 $7.42 $7.42 40,382
04/06/2024 $7.46 $7.46 $7.42 $7.45 2,586
03/06/2024 $7.59 $7.61 $7.51 $7.51 1,727
31/05/2024 $7.66 $7.69 $7.58 $7.58 8,844
30/05/2024 $7.69 $7.71 $7.66 $7.66 16,480
29/05/2024 $7.79 $7.81 $7.76 $7.76 7,624
28/05/2024 $7.76 $7.80 $7.75 $7.79 13,041
27/05/2024 $7.68 $7.68 $7.67 $7.67 6,200
24/05/2024 $7.68 $7.69 $7.66 $7.67 12,704
23/05/2024 $7.67 $7.72 $7.57 $7.70 53,525
22/05/2024 $7.77 $7.79 $7.73 $7.73 18,422
21/05/2024 $7.78 $7.81 $7.78 $7.81 12,050
20/05/2024 $7.79 $7.81 $7.78 $7.81 97
17/05/2024 $7.69 $7.76 $7.68 $7.72 74,536
16/05/2024 $7.64 $7.65 $7.62 $7.63 39,628
15/05/2024 $7.63 $7.63 $7.59 $7.62 4,220
14/05/2024 $7.60 $7.60 $7.57 $7.57 21,131
13/05/2024 $7.55 $7.58 $7.55 $7.58 90
10/05/2024 $7.62 $7.62 $7.57 $7.57 203

Market data

Select a section