tiprankstipranks
iShares GSCI Commodity Dynamic Roll Strategy (BR:BCOM39)
:BCOM39
Brazil Market
BCOM39
iShares GSCI Commodity Dynamic Roll Strategy ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333333 Sh
RESEARCH TOOLSreports

iShares GSCI Commodity Dynamic Roll Strategy ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333333 Sh (BCOM39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 02, 2026
61.38
62.00
60.90
61.38
61.38
-0.68%
467
0.05
Sep 01, 2026
60.73
61.85
60.72
61.80
61.80
+1.78%
1,691
0.17
Aug 31, 2026
60.30
60.72
59.70
60.72
60.72
+1.81%
728
0.07
Aug 28, 2026
60.00
60.00
59.64
59.64
59.64
+0.51%
128
0.01
Aug 27, 2026
58.62
59.52
58.62
59.34
59.34
+1.02%
40
<0.01
Aug 26, 2026
58.56
59.28
58.20
58.74
58.74
+1.24%
700
0.07
Aug 25, 2026
59.01
59.01
58.02
58.02
58.02
-2.13%
6,463
0.65
Aug 24, 2026
60.49
60.49
59.00
59.28
59.28
-0.60%
477
0.05
Aug 21, 2026
59.89
60.36
59.64
59.64
59.64
-1.49%
1,099
0.11
Aug 20, 2026
59.00
60.60
59.00
60.54
60.54
+1.61%
6,748
0.66
Aug 19, 2026
59.46
59.76
59.32
59.58
59.58
-0.20%
348
0.03
Aug 18, 2026
59.50
59.80
59.10
59.70
59.70
+1.12%
225
0.02
Aug 17, 2026
59.00
59.50
57.51
59.04
59.04
+1.23%
327
0.03
Aug 14, 2026
56.50
58.80
56.50
58.32
58.32
+3.20%
188
0.02
Aug 13, 2026
57.83
58.14
56.51
56.51
56.51
-2.70%
71,382
6.46
Aug 12, 2026
57.72
58.20
57.72
58.08
58.08
+0.62%
188
0.02
Aug 11, 2026
57.47
58.00
55.52
57.72
57.72
+3.31%
578
0.05
Aug 10, 2026
56.00
57.42
55.87
55.87
55.87
+0.88%
1,329
0.10
Aug 07, 2026
55.15
55.67
55.14
55.38
55.38
+0.04%
10,719
0.78
Aug 06, 2026
54.78
55.36
54.72
55.36
55.36
+0.75%
134
<0.01
Aug 05, 2026
54.00
55.49
54.00
54.95
54.95
-0.18%
553
0.04
Aug 04, 2026
54.65
55.10
54.64
55.05
55.05
+0.16%
898
0.06
Aug 03, 2026
55.08
55.11
54.48
54.96
54.96
-0.22%
629
0.04
Jul 31, 2026
55.32
55.52
55.02
55.08
55.08
+0.11%
492
0.03
Jul 30, 2026
54.51
55.32
54.51
55.02
55.02
-2.03%
735
0.05
Jul 29, 2026
55.80
56.16
55.56
56.16
56.16
+2.63%
183
0.01
Jul 28, 2026
55.26
55.68
54.72
54.72
54.72
-0.98%
235
0.02
Jul 27, 2026
55.80
55.96
55.03
55.26
55.26
+0.47%
410
0.03
Jul 24, 2026
55.75
55.96
55.00
55.00
55.00
-1.65%
928
0.06
Jul 23, 2026
56.00
56.50
55.92
55.92
55.92
-0.14%
98
<0.01
Jul 22, 2026
55.86
56.00
55.26
56.00
56.00
+0.25%
134,868
10.34
Jul 21, 2026
55.92
55.99
55.33
55.86
55.86
-0.25%
282
0.02
Jul 20, 2026
55.50
56.00
55.26
56.00
56.00
+1.34%
45
<0.01
Jul 17, 2026
55.50
55.86
55.26
55.26
55.26
+0.77%
1,531
0.11
Jul 16, 2026
53.50
55.20
53.50
54.84
54.84
-0.51%
211
0.02
Jul 15, 2026
54.39
55.12
54.39
55.12
55.12
+0.29%
641
0.05
Jul 14, 2026
54.51
54.96
53.50
54.96
54.96
-0.43%
231
0.02
Jul 13, 2026
53.00
55.25
53.00
55.20
55.20
+3.47%
569
0.04
Jul 10, 2026
53.50
53.73
53.01
53.35
53.35
-0.65%
334
0.02
Jul 09, 2026
55.00
55.00
53.50
53.70
53.70
-1.01%
884
0.06
Jul 08, 2026
53.56
55.00
53.56
54.25
54.25
+1.78%
1,113
0.08
Jul 07, 2026
52.80
53.50
52.75
53.30
53.30
+1.52%
340
0.02
Jul 06, 2026
51.50
52.85
51.50
52.50
52.50
+1.94%
2,795
0.20
Jul 03, 2026
52.54
53.50
51.50
51.50
51.50
-2.46%
156
0.01
Jul 02, 2026
52.73
52.80
51.95
52.80
52.80
+1.15%
144
0.01
Jul 01, 2026
52.65
52.65
52.05
52.20
52.20
+0.10%
257,278
26.60
Jun 30, 2026
52.70
52.75
52.00
52.15
52.15
-0.10%
203
0.02
Jun 29, 2026
53.50
53.50
51.90
52.20
52.20
+0.10%
821
0.07
Jun 26, 2026
52.00
52.15
52.00
52.15
52.15
-1.04%
368
0.03
Jun 25, 2026
52.01
52.85
52.00
52.70
52.70
+0.76%
29
<0.01
Rows:
50