iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21.46 | 21.52 | 21.40 | 21.40 | 21.40 | 37,000 |
| 09 may 2024 | 21.45 | 21.55 | 21.45 | 21.54 | 21.54 | 169,800 |
| 08 may 2024 | 21.30 | 21.51 | 21.30 | 21.51 | 21.51 | 58,600 |
| 07 may 2024 | 21.52 | 21.61 | 21.44 | 21.56 | 21.56 | 89,700 |
| 06 may 2024 | 21.45 | 21.92 | 21.44 | 21.54 | 21.54 | 121,700 |
| 03 may 2024 | 21.44 | 21.44 | 21.33 | 21.37 | 21.37 | 6,500 |
| 02 may 2024 | 21.36 | 21.39 | 21.25 | 21.38 | 21.38 | 9,000 |
| 01 may 2024 | 21.58 | 21.62 | 21.33 | 21.36 | 21.36 | 41,200 |
| 30 abr 2024 | 21.91 | 21.91 | 21.63 | 21.64 | 21.64 | 24,300 |
| 29 abr 2024 | 22.11 | 22.13 | 22.00 | 22.06 | 22.06 | 47,100 |
| 26 abr 2024 | 22.25 | 22.25 | 21.90 | 21.99 | 21.99 | 19,700 |
| 25 abr 2024 | 21.82 | 22.00 | 21.75 | 22.00 | 22.00 | 21,000 |
| 24 abr 2024 | 21.81 | 21.85 | 21.75 | 21.85 | 21.85 | 9,900 |
| 23 abr 2024 | 21.58 | 21.80 | 21.55 | 21.79 | 21.79 | 45,600 |
| 22 abr 2024 | 21.61 | 21.77 | 21.50 | 21.75 | 21.75 | 40,500 |
| 19 abr 2024 | 21.71 | 21.82 | 21.67 | 21.76 | 21.76 | 8,600 |
| 18 abr 2024 | 21.65 | 21.71 | 21.61 | 21.69 | 21.69 | 10,100 |
| 17 abr 2024 | 21.89 | 21.93 | 21.64 | 21.64 | 21.64 | 22,400 |
| 16 abr 2024 | 21.90 | 21.95 | 21.81 | 21.89 | 21.89 | 17,500 |
| 15 abr 2024 | 21.98 | 21.99 | 21.77 | 21.99 | 21.99 | 66,200 |
| 12 abr 2024 | 22.17 | 22.20 | 21.85 | 21.89 | 21.89 | 42,200 |
| 11 abr 2024 | 21.84 | 21.90 | 21.79 | 21.89 | 21.89 | 40,000 |
| 10 abr 2024 | 21.82 | 21.94 | 21.78 | 21.94 | 21.94 | 22,900 |
| 09 abr 2024 | 21.99 | 22.00 | 21.81 | 21.81 | 21.81 | 15,500 |
| 08 abr 2024 | 22.04 | 22.04 | 21.79 | 21.91 | 21.91 | 53,300 |
| 05 abr 2024 | 22.20 | 22.20 | 21.87 | 21.95 | 21.95 | 21,600 |
| 04 abr 2024 | 21.72 | 21.96 | 21.72 | 21.93 | 21.93 | 21,800 |
| 03 abr 2024 | 21.64 | 21.78 | 21.64 | 21.77 | 21.77 | 16,600 |
| 02 abr 2024 | 21.45 | 21.54 | 21.41 | 21.54 | 21.54 | 10,300 |
| 01 abr 2024 | 21.50 | 21.50 | 21.25 | 21.32 | 21.32 | 25,200 |
| 28 mar 2024 | 21.12 | 21.26 | 21.12 | 21.25 | 21.25 | 12,700 |
| 27 mar 2024 | 21.05 | 21.17 | 21.05 | 21.17 | 21.17 | 9,000 |
| 26 mar 2024 | 21.20 | 21.20 | 21.08 | 21.10 | 21.10 | 26,900 |
| 25 mar 2024 | 21.07 | 21.23 | 21.07 | 21.23 | 21.23 | 10,900 |
| 22 mar 2024 | 21.10 | 21.11 | 21.02 | 21.06 | 21.06 | 16,600 |
| 21 mar 2024 | 21.23 | 21.23 | 21.11 | 21.18 | 21.18 | 5,700 |
| 20 mar 2024 | 21.20 | 21.24 | 21.08 | 21.24 | 21.24 | 16,000 |
| 19 mar 2024 | 21.29 | 21.30 | 21.24 | 21.28 | 21.28 | 10,800 |
| 18 mar 2024 | 21.33 | 21.34 | 21.22 | 21.26 | 21.26 | 17,700 |
| 15 mar 2024 | 21.03 | 21.17 | 21.00 | 21.13 | 21.13 | 23,900 |
| 14 mar 2024 | 20.92 | 21.04 | 20.92 | 21.02 | 21.02 | 15,800 |
| 13 mar 2024 | 20.72 | 20.94 | 20.72 | 20.92 | 20.92 | 18,400 |
| 12 mar 2024 | 20.56 | 20.65 | 20.53 | 20.60 | 20.60 | 16,300 |
| 11 mar 2024 | 20.44 | 20.61 | 20.37 | 20.60 | 20.60 | 37,100 |
| 08 mar 2024 | 20.44 | 20.44 | 20.34 | 20.35 | 20.35 | 23,400 |
| 07 mar 2024 | 20.45 | 20.56 | 20.45 | 20.53 | 20.53 | 15,600 |
| 06 mar 2024 | 20.42 | 20.50 | 20.41 | 20.41 | 20.41 | 51,400 |
| 05 mar 2024 | 20.26 | 20.32 | 20.19 | 20.25 | 20.25 | 15,600 |
| 04 mar 2024 | 20.42 | 20.43 | 20.26 | 20.34 | 20.34 | 18,200 |
| 01 mar 2024 | 20.28 | 20.40 | 20.26 | 20.32 | 20.32 | 22,600 |
| 29 feb 2024 | 20.25 | 20.32 | 20.19 | 20.27 | 20.27 | 24,500 |
| 28 feb 2024 | 20.35 | 20.37 | 20.25 | 20.33 | 20.33 | 16,800 |
| 27 feb 2024 | 20.31 | 20.40 | 20.31 | 20.34 | 20.34 | 43,500 |
| 26 feb 2024 | 20.23 | 20.36 | 20.21 | 20.26 | 20.26 | 19,900 |
| 23 feb 2024 | 20.24 | 20.35 | 20.14 | 20.14 | 20.14 | 39,300 |
| 22 feb 2024 | 20.30 | 20.44 | 20.30 | 20.43 | 20.43 | 288,700 |
| 21 feb 2024 | 20.33 | 20.45 | 20.31 | 20.45 | 20.45 | 55,300 |
| 20 feb 2024 | 20.50 | 20.50 | 20.35 | 20.38 | 20.38 | 14,600 |
| 16 feb 2024 | 20.35 | 20.50 | 20.35 | 20.47 | 20.47 | 7,000 |
| 15 feb 2024 | 20.27 | 20.38 | 20.27 | 20.37 | 20.37 | 14,300 |
| 14 feb 2024 | 20.39 | 20.40 | 20.15 | 20.15 | 20.15 | 24,900 |
| 13 feb 2024 | 20.45 | 20.45 | 20.25 | 20.37 | 20.37 | 24,200 |
| 12 feb 2024 | 20.34 | 20.43 | 20.34 | 20.43 | 20.43 | 29,600 |
| 09 feb 2024 | 20.37 | 20.39 | 20.33 | 20.39 | 20.39 | 10,900 |
| 08 feb 2024 | 20.23 | 20.34 | 20.20 | 20.28 | 20.28 | 19,100 |
| 07 feb 2024 | 20.10 | 20.18 | 20.09 | 20.15 | 20.15 | 10,100 |
| 06 feb 2024 | 20.12 | 20.13 | 20.04 | 20.11 | 20.11 | 10,000 |
| 05 feb 2024 | 20.02 | 20.07 | 19.89 | 20.07 | 20.07 | 11,700 |
| 02 feb 2024 | 20.01 | 20.08 | 19.96 | 19.99 | 19.99 | 45,700 |
| 01 feb 2024 | 20.39 | 20.44 | 20.15 | 20.15 | 20.15 | 28,800 |
| 31 ene 2024 | 20.56 | 20.56 | 20.00 | 20.44 | 20.44 | 34,600 |
| 30 ene 2024 | 20.50 | 20.63 | 20.48 | 20.63 | 20.63 | 8,100 |
| 29 ene 2024 | 20.53 | 20.53 | 20.44 | 20.48 | 20.48 | 22,000 |
| 26 ene 2024 | 20.45 | 20.58 | 20.37 | 20.58 | 20.58 | 54,400 |
| 25 ene 2024 | 20.36 | 20.51 | 20.33 | 20.49 | 20.49 | 69,600 |
| 24 ene 2024 | 20.26 | 20.31 | 20.19 | 20.27 | 20.27 | 17,000 |
| 23 ene 2024 | 20.09 | 20.12 | 20.04 | 20.12 | 20.12 | 6,900 |
| 22 ene 2024 | 19.87 | 20.08 | 19.86 | 20.01 | 20.01 | 8,900 |
| 19 ene 2024 | 19.97 | 19.97 | 19.83 | 19.90 | 19.90 | 7,100 |
| 18 ene 2024 | 19.65 | 19.85 | 19.65 | 19.85 | 19.85 | 13,000 |
| 17 ene 2024 | 19.61 | 19.68 | 19.57 | 19.68 | 19.68 | 2,100 |
| 16 ene 2024 | 19.83 | 19.85 | 19.75 | 19.75 | 19.75 | 4,500 |
| 12 ene 2024 | 19.94 | 19.94 | 19.72 | 19.77 | 19.77 | 3,500 |
| 11 ene 2024 | 19.84 | 19.84 | 19.68 | 19.75 | 19.75 | 101,200 |
| 10 ene 2024 | 19.73 | 19.76 | 19.55 | 19.59 | 19.59 | 10,700 |
| 09 ene 2024 | 19.67 | 19.73 | 19.64 | 19.65 | 19.65 | 5,900 |
| 08 ene 2024 | 19.55 | 19.63 | 19.44 | 19.62 | 19.62 | 23,300 |
| 05 ene 2024 | 19.86 | 19.86 | 19.76 | 19.79 | 19.79 | 9,000 |
| 04 ene 2024 | 19.85 | 19.87 | 19.63 | 19.73 | 19.73 | 29,600 |
| 03 ene 2024 | 19.77 | 19.91 | 19.77 | 19.88 | 19.88 | 158,000 |
| 02 ene 2024 | 19.86 | 19.88 | 19.64 | 19.67 | 19.67 | 15,300 |
| 29 dic 2023 | 19.90 | 19.95 | 19.76 | 19.76 | 19.76 | 28,500 |
| 28 dic 2023 | 20.05 | 20.16 | 19.92 | 19.98 | 19.98 | 27,800 |
| 27 dic 2023 | 20.23 | 20.31 | 20.14 | 20.17 | 20.17 | 28,900 |
| 26 dic 2023 | 20.00 | 20.31 | 19.81 | 20.19 | 20.19 | 24,500 |
| 22 dic 2023 | 20.00 | 20.14 | 19.97 | 20.01 | 20.01 | 36,700 |
| 21 dic 2023 | 20.03 | 20.09 | 19.97 | 20.02 | 20.02 | 76,500 |
| 20 dic 2023 | 20.32 | 20.32 | 20.03 | 20.03 | 20.03 | 30,900 |
| 20 dic 2023 | 1.434 Dividendo | |||||
| 19 dic 2023 | 21.53 | 21.73 | 21.53 | 21.71 | 20.28 | 32,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.