iShares Bloomberg Enhanced Roll Yield Commodity Swap UCITS ETF - ROLG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6.75	6.8	6.8	6.85	6.75	25,315
January 13, 2026	6.67	6.75	6.75	6.77	6.66	30,911
January 12, 2026	6.68	6.7	6.7	6.7	6.65	100,611
January 09, 2026	6.58	6.65	6.65	6.65	6.58	22,910
January 08, 2026	6.5	6.53	6.53	6.53	6.49	35,924
January 07, 2026	6.53	6.52	6.52	6.54	6.5	33,397
January 06, 2026	6.52	6.58	6.58	6.63	6.51	21,658
January 05, 2026	6.47	6.49	6.49	6.52	6.46	28,237
January 02, 2026	6.46	6.35	6.35	6.47	6.35	11,872
December 31, 2025	6.4	6.4	6.4	6.43	6.4	16,535
December 30, 2025	6.41	6.47	6.47	6.56	6.39	11,623
December 29, 2025	6.46	6.4	6.4	6.57	6.39	22,850
December 24, 2025	6.46	6.47	6.47	6.47	6.44	9,816
December 23, 2025	6.42	6.42	6.42	6.43	6.4	29,056
December 22, 2025	6.41	6.4	6.4	6.42	6.39	19,708
December 19, 2025	6.33	6.36	6.36	6.36	6.32	24,137
December 18, 2025	6.35	6.34	6.34	6.35	6.3	13,559
December 17, 2025	6.34	6.32	6.32	6.37	6.31	21,570
December 16, 2025	6.32	6.26	6.26	6.32	6.25	123,309
December 15, 2025	6.4	6.32	6.32	6.4	6.32	14,831
December 12, 2025	6.42	6.36	6.36	6.43	6.36	7,079
December 11, 2025	6.36	6.36	6.36	6.38	6.35	32,148
December 10, 2025	6.38	6.37	6.37	6.4	6.36	16,275
December 09, 2025	6.36	6.38	6.38	6.4	6.33	20,106
December 08, 2025	6.45	6.4	6.4	6.46	6.39	21,844
December 05, 2025	6.44	6.43	6.43	6.49	6.42	45,128
December 04, 2025	6.4	6.41	6.41	6.44	6.37	15,287
December 03, 2025	6.44	6.42	6.42	6.47	6.41	20,218
December 02, 2025	6.47	6.45	6.45	6.6	6.39	35,180
December 01, 2025	6.46	6.46	6.46	6.48	6.43	12,678
November 28, 2025	6.53	6.44	6.44	6.56	6.31	37,472
November 27, 2025	6.36	6.36	6.36	6.38	6.33	10,709
November 26, 2025	6.33	6.35	6.35	6.38	6.31	24,637
November 25, 2025	6.37	6.3	6.3	6.4	6.28	16,355
November 24, 2025	6.34	6.34	6.34	6.35	6.3	29,655
November 21, 2025	6.32	6.34	6.34	6.34	6.3	22,220
November 20, 2025	6.43	6.38	6.38	6.45	6.38	25,895
November 19, 2025	6.45	6.43	6.43	6.49	6.43	15,750
November 18, 2025	6.37	6.43	6.43	6.43	6.37	31,066
November 17, 2025	6.4	6.41	6.41	6.42	6.36	20,999
November 14, 2025	6.48	6.45	6.45	6.49	6.36	36,291
November 13, 2025	6.49	6.45	6.45	6.5	6.45	8,457
November 12, 2025	6.5	6.47	6.47	6.52	6.47	17,537
November 11, 2025	6.45	6.47	6.47	6.48	6.45	22,429
November 10, 2025	6.41	6.39	6.39	6.46	6.36	26,577
November 07, 2025	6.33	6.34	6.34	6.41	6.31	34,655
November 06, 2025	6.44	6.39	6.39	6.47	6.31	8,339
November 05, 2025	6.42	6.47	6.47	6.47	6.38	17,566
November 04, 2025	6.38	6.4	6.4	6.41	6.38	29,546
November 03, 2025	6.4	6.39	6.39	6.41	6.37	31,641
October 31, 2025	6.35	6.35	6.35	6.38	6.33	110,328
October 30, 2025	6.28	6.35	6.35	6.35	6.27	30,768
October 29, 2025	6.29	6.31	6.31	6.36	6.28	35,518
October 28, 2025	6.21	6.25	6.25	6.26	6.19	22,412
October 27, 2025	6.3	6.26	6.26	6.37	6.17	49,275
October 24, 2025	6.28	6.31	6.31	6.39	6.23	34,203
October 23, 2025	6.24	6.32	6.32	6.32	6.24	19,178
October 22, 2025	6.22	6.17	6.17	6.23	6.17	49,357
October 21, 2025	6.22	6.15	6.15	6.23	6.13	24,263
October 20, 2025	6.17	6.21	6.21	6.22	6.15	27,422

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