iShares U.S. ETF Trust iShares Commodity Curve Carry Strategy ETF (CCRV)

Historical Prices For iShares U.S. ETF Trust iShares Commodity Curve Carry Strategy ETF (CCRV)

Date Range:

2025-03-16 - 2025-06-16

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	20.72	20.77	20.61	20.75	10,964	20.75
6/12/2025	20.00	20.17	20.00	20.15	1,944	20.15
6/11/2025	19.91	20.15	19.91	20.13	5,082	20.13
6/10/2025	19.86	19.88	19.73	19.76	15,492	19.76
6/09/2025	19.77	19.83	19.75	19.82	10,533	19.82
6/06/2025	19.76	19.84	19.76	19.80	2,534	19.80
6/05/2025	19.58	19.65	19.58	19.61	9,015	19.61
6/04/2025	18.58	19.58	18.52	19.41	8,416	19.41
6/03/2025	19.40	19.52	19.35	19.51	25,895	19.51
6/02/2025	19.43	19.43	19.27	19.34	1,781	19.34
5/30/2025	19.09	19.09	18.96	19.03	9,601	19.03
5/29/2025	19.19	19.22	19.13	19.16	8,346	19.16
5/28/2025	19.45	19.53	19.33	19.33	8,519	19.33
5/27/2025	19.44	19.44	19.28	19.37	8,133	19.37
5/23/2025	19.38	19.50	19.38	19.47	2,809	19.47
5/22/2025	19.46	19.51	19.40	19.45	5,575	19.45
5/21/2025	19.67	19.67	19.57	19.57	7,271	19.57
5/20/2025	19.54	19.63	19.49	19.63	5,261	19.63
5/19/2025	19.43	19.57	19.43	19.50	8,544	19.50
5/16/2025	19.43	19.50	19.43	19.44	2,633	19.44
5/15/2025	19.40	19.45	19.34	19.45	13,231	19.45
5/14/2025	19.71	19.79	19.63	19.63	9,970	19.63
5/13/2025	19.65	19.82	19.61	19.79	64,211	19.79
5/12/2025	19.60	19.67	19.50	19.50	12,572	19.50
5/09/2025	19.19	19.27	19.19	19.27	3,643	19.27
5/08/2025	18.99	19.11	18.99	19.11	6,576	19.11
5/07/2025	18.95	19.01	18.80	18.82	7,459	18.82
5/06/2025	18.95	19.09	18.95	18.98	14,560	18.98
5/05/2025	18.94	18.94	18.64	18.71	15,594	18.71
5/02/2025	19.01	19.01	18.83	18.94	12,490	18.94
5/01/2025	18.78	19.29	18.74	18.89	11,202	18.89
4/30/2025	19.02	19.11	18.75	18.77	34,332	18.77
4/29/2025	19.29	19.29	19.19	19.20	56,393	19.20
4/28/2025	19.54	19.54	19.41	19.43	6,788	19.43
4/25/2025	19.45	19.58	19.45	19.58	5,414	19.58
4/24/2025	19.41	19.52	19.37	19.46	37,549	19.46
4/23/2025	19.49	19.54	19.29	19.35	10,095	19.35
4/22/2025	19.37	19.57	19.37	19.51	21,146	19.51
4/21/2025	19.39	19.39	19.22	19.30	11,312	19.30
4/17/2025	19.36	19.50	19.31	19.47	9,568	19.47
4/16/2025	19.10	19.26	19.10	19.26	17,439	19.26
4/15/2025	19.07	19.07	18.98	18.99	11,042	18.99
4/14/2025	19.06	19.09	18.97	19.09	8,529	19.09
4/11/2025	18.67	18.98	18.67	18.95	28,785	18.95
4/10/2025	18.63	18.73	18.52	18.72	10,021	18.72
4/09/2025	18.16	19.05	18.08	18.96	9,810	18.96
4/08/2025	18.96	18.96	18.23	18.23	7,575	18.23
4/07/2025	18.74	19.18	18.66	18.73	26,303	18.73
4/04/2025	19.00	19.00	18.80	19.03	12,264	19.03
4/03/2025	19.83	19.86	19.77	19.83	14,239	19.83
4/02/2025	20.50	20.70	20.50	20.70	6,140	20.70
4/01/2025	20.51	20.52	20.45	20.50	8,187	20.50
3/31/2025	20.31	20.43	20.31	20.43	13,186	20.43
3/28/2025	20.26	20.27	20.18	20.18	16,651	20.18
3/27/2025	20.36	20.36	20.11	20.34	2,736	20.34
3/26/2025	20.38	20.39	20.31	20.35	8,035	20.35
3/25/2025	20.36	20.40	20.30	20.34	10,449	20.34
3/24/2025	20.24	20.31	20.23	20.28	20,054	20.28
3/21/2025	20.22	20.22	20.15	20.19	39,493	20.19
3/20/2025	20.29	20.29	20.05	20.24	39,118	20.24
3/19/2025	20.09	20.14	20.07	20.12	11,724	20.12
3/18/2025	20.20	20.20	20.04	20.04	3,055	20.04
3/17/2025	19.98	20.10	19.98	20.10	5,657	20.10