Market data

Select a section

iShares VI iSh BBG Roll Select Swap Cmdt ETF

(ROLL)
Sector: n/a
$7.90
$-0.06 -0.74
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section