Market data

Select a section

iShares VI iSh BBG Roll Select Swap Cmdt ETF

(ROLL)
Sector: n/a
$8.17
$0.08 1.02
Last updated: 16:53:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 $8.10 $8.17 $8.11 $8.17 0
18/06/2025 $8.10 $8.10 $8.08 $8.08 69
17/06/2025 $8.05 $8.07 $8.04 $8.06 2,606
16/06/2025 $8.00 $8.04 $7.93 $7.96 79,476
13/06/2025 $7.95 $7.99 $7.92 $7.97 466
12/06/2025 $7.82 $7.85 $7.81 $7.85 25,773
11/06/2025 $7.79 $7.81 $7.79 $7.81 80
10/06/2025 $7.77 $7.81 $7.77 $7.79 9,399
09/06/2025 $7.74 $7.82 $7.74 $7.79 4,006
06/06/2025 $7.77 $7.79 $7.67 $7.76 12,703
05/06/2025 $7.76 $7.76 $7.72 $7.75 144
04/06/2025 $7.70 $7.72 $7.68 $7.68 4,397
03/06/2025 $7.64 $7.70 $7.64 $7.70 5,062
02/06/2025 $7.63 $7.68 $7.63 $7.66 33,338
30/05/2025 $7.56 $7.58 $7.52 $7.52 677
29/05/2025 $7.58 $7.65 $7.57 $7.57 2,915
28/05/2025 $7.65 $7.67 $7.63 $7.63 5,007
27/05/2025 $7.63 $7.71 $7.63 $7.63 124
26/05/2025 $7.66 $7.70 $7.68 $7.70 26
23/05/2025 $7.66 $7.70 $7.68 $7.70 26
22/05/2025 $7.66 $7.66 $7.64 $7.65 118,086
21/05/2025 $7.70 $7.71 $7.70 $7.70 27,533
20/05/2025 $7.62 $7.64 $7.59 $7.64 40,007
19/05/2025 $7.61 $7.62 $7.61 $7.62 2,159
16/05/2025 $7.61 $7.61 $7.58 $7.59 870
15/05/2025 $7.59 $7.62 $7.58 $7.60 6,168
14/05/2025 $7.72 $7.73 $7.69 $7.70 1,376
13/05/2025 $7.67 $7.72 $7.66 $7.72 15,470
12/05/2025 $7.68 $7.71 $7.66 $7.66 438,884
09/05/2025 $7.53 $7.65 $7.57 $7.63 0
08/05/2025 $7.53 $7.57 $7.52 $7.57 7,670
07/05/2025 $7.64 $7.64 $7.54 $7.54 11,105
06/05/2025 $7.57 $7.62 $7.57 $7.62 6,820
05/05/2025 $7.52 $7.54 $7.50 $7.50 37,862
02/05/2025 $7.52 $7.54 $7.50 $7.50 37,862
01/05/2025 $7.45 $7.51 $7.42 $7.45 1,941
30/04/2025 $7.57 $7.58 $7.54 $7.55 21,796
29/04/2025 $7.63 $7.67 $7.63 $7.63 5,216
28/04/2025 $7.67 $7.68 $7.67 $7.68 37,466
25/04/2025 $7.66 $7.72 $7.67 $7.67 0
24/04/2025 $7.66 $7.67 $7.66 $7.66 5,780
23/04/2025 $7.71 $7.72 $7.62 $7.61 8,457
22/04/2025 $7.69 $7.70 $7.67 $7.68 71,375
21/04/2025 $7.56 $7.64 $7.63 $7.64 0
18/04/2025 $7.56 $7.64 $7.63 $7.64 0
17/04/2025 $7.56 $7.64 $7.63 $7.64 0
16/04/2025 $7.56 $7.61 $7.51 $7.61 227,110
15/04/2025 $7.53 $7.55 $7.50 $7.50 10,488
14/04/2025 $7.53 $7.56 $7.51 $7.51 12,591
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

Market data

Select a section