UK markets open in 4 hours 33 minutes

iShares Bloomberg Enhanced Roll Yield Commodity Swap UCITS ETF (ROLL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.60+0.04 (+0.46%)
At close: 03:24PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.007.607.602,025
23 Apr 20247.527.527.517.577.571,468
22 Apr 20247.547.587.537.587.5815,955
19 Apr 20247.587.627.557.597.5919,661
18 Apr 20247.557.567.547.557.5549,332
17 Apr 20247.597.637.587.597.5948,146
16 Apr 20247.617.617.587.617.6128,401
15 Apr 20247.627.637.577.597.5945,749
12 Apr 20247.647.727.647.677.6734,432
11 Apr 20247.617.627.567.577.5721,691
10 Apr 20247.637.647.587.597.5912,428
09 Apr 20247.617.637.607.617.6112,080
08 Apr 20247.557.627.557.597.5919,106
05 Apr 20247.587.617.577.617.615,143
04 Apr 20247.547.557.537.537.5311,708
03 Apr 20247.467.527.427.507.5039,266
02 Apr 20247.427.427.427.447.441
28 Mar 20247.287.307.287.347.342,782
27 Mar 20247.277.277.277.277.27220
26 Mar 20247.337.347.317.317.318,365
25 Mar 20247.307.337.297.337.33808
22 Mar 20247.307.307.297.297.2944,933
21 Mar 20247.307.357.297.317.31118,751
20 Mar 20247.307.307.297.307.30411
19 Mar 20247.337.347.337.347.344,468
18 Mar 20247.347.357.347.357.3527,350
15 Mar 20247.327.327.327.327.323,370
14 Mar 20247.317.317.287.287.28209
13 Mar 20247.257.277.257.277.271,035
12 Mar 20247.237.237.197.217.2111,349
11 Mar 20247.187.197.177.227.223,860
08 Mar 20247.227.227.187.157.153
07 Mar 20247.187.187.157.187.181,859
06 Mar 20247.107.167.097.167.1639,435
05 Mar 20247.127.127.107.117.111,098
04 Mar 20247.117.147.107.147.14584
01 Mar 20247.077.087.057.107.1028,360
29 Feb 20247.047.047.037.057.0542,405
28 Feb 20247.057.077.047.057.051,143
27 Feb 20247.077.077.057.077.07278
26 Feb 20246.976.996.976.996.9947
23 Feb 20247.017.017.017.017.018,029
22 Feb 20247.037.047.037.047.0425,223
21 Feb 20247.037.047.017.037.037,910
20 Feb 20247.007.017.007.017.0117,481
19 Feb 20247.037.037.037.037.03-
16 Feb 20247.007.046.997.037.033,250
15 Feb 20246.967.026.967.027.024,010
14 Feb 20247.047.047.027.027.021,562
13 Feb 20247.047.047.047.047.04700
12 Feb 20247.057.077.057.077.074,136
09 Feb 20247.037.037.037.057.051
08 Feb 20247.047.047.047.047.0430
07 Feb 20246.987.016.987.007.001,982
06 Feb 20246.997.006.997.007.002,546
05 Feb 20246.966.976.946.946.9418,832
02 Feb 20247.057.056.986.986.98664
01 Feb 20247.097.097.087.097.092,265
31 Jan 20247.137.137.117.117.115,405
30 Jan 20247.137.137.137.137.13-
29 Jan 20247.127.127.097.097.0913,223
26 Jan 20247.117.117.117.097.09140
25 Jan 20247.097.107.087.087.089,954
24 Jan 20247.057.087.047.077.0733,103
23 Jan 20247.007.006.997.037.033,753
22 Jan 20246.926.986.926.986.983,010
19 Jan 20246.966.986.966.966.9679,857
18 Jan 20246.916.926.916.926.9269
17 Jan 20246.926.926.896.886.8832,458
16 Jan 20246.976.976.976.966.9624
15 Jan 20246.956.966.946.966.9614,248
12 Jan 20247.057.057.016.996.993,464
11 Jan 20246.996.996.976.986.98240
10 Jan 20246.976.976.946.946.9427,331
09 Jan 20246.946.976.946.976.9731,063
08 Jan 20246.986.986.986.896.89-
05 Jan 20246.996.996.997.007.0012,645
04 Jan 20247.027.036.996.956.958,389
03 Jan 20246.956.986.956.996.99641
02 Jan 20247.087.117.016.996.991,153
29 Dec 20237.077.087.047.057.057,654
28 Dec 20237.117.147.107.137.131,417
27 Dec 20237.117.147.117.147.141,629
22 Dec 20237.087.107.087.087.08245
21 Dec 20237.067.077.057.067.0642,020
20 Dec 20237.117.117.096.806.8019,627
19 Dec 20237.057.107.047.107.1015,609
18 Dec 20237.017.087.017.077.075,904
15 Dec 20237.037.037.027.037.031,540
14 Dec 20236.977.056.967.017.01924,242
13 Dec 20236.846.896.836.866.867,719
12 Dec 20236.876.906.876.876.87139,215
11 Dec 20236.926.936.896.906.9015,161
08 Dec 20236.976.976.976.956.9565
07 Dec 20236.956.956.936.926.921,257
06 Dec 20237.037.036.986.946.94631
05 Dec 20237.087.087.087.047.04473
04 Dec 20237.127.127.097.097.09446
01 Dec 20237.207.207.207.207.20-
30 Nov 20237.237.247.237.157.153,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...