iPath Pure Beta S&P GSCI-... (SBV)
AMEX: SBV
· Real-Time Price · USD
22.72
-2.27 (-9.08%)
At close: Feb 09, 2018, 4:41 PM
SBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2022 | 16700.00 | 16750.00 | 16500.00 | 16750.00 | 16750.00 | -0.30% | 70,800 |
| Mar 1, 2022 | 16700.00 | 16800.00 | 16550.00 | 16800.00 | 16800.00 | 0.90% | 71,400 |
| Feb 28, 2022 | 16950.00 | 16950.00 | 16600.00 | 16650.00 | 16650.00 | -1.77% | 92,700 |
| Feb 25, 2022 | 16800.00 | 16950.00 | 16650.00 | 16950.00 | 16950.00 | 0.89% | 79,100 |
| Feb 24, 2022 | 16900.00 | 16950.00 | 16550.00 | 16800.00 | 16800.00 | -1.18% | 93,600 |
| Feb 23, 2022 | 17000.00 | 17100.00 | 16800.00 | 17000.00 | 17000.00 | 0.29% | 54,400 |
| Feb 22, 2022 | 17000.00 | 17000.00 | 16800.00 | 16950.00 | 16950.00 | 0.89% | 93,300 |
| Feb 18, 2022 | 16800.00 | 16800.00 | 16650.00 | 16800.00 | 16800.00 | 0.60% | 38,800 |
| Feb 17, 2022 | 16500.00 | 16700.00 | 16450.00 | 16700.00 | 16700.00 | 1.21% | 75,700 |
| Feb 16, 2022 | 16650.00 | 16650.00 | 16200.00 | 16500.00 | 16500.00 | 0.30% | 84,900 |
| Feb 15, 2022 | 16450.00 | 16450.00 | 16450.00 | 16450.00 | 16450.00 | 0.00% | 0 |
| Feb 14, 2022 | 16600.00 | 16600.00 | 16400.00 | 16450.00 | 16450.00 | -0.90% | 72,200 |
| Feb 11, 2022 | 16400.00 | 16600.00 | 16350.00 | 16600.00 | 16600.00 | 1.22% | 84,000 |
| Feb 10, 2022 | 16100.00 | 16400.00 | 16100.00 | 16400.00 | 16400.00 | 1.23% | 69,800 |
| Feb 9, 2022 | 16200.00 | 16200.00 | 16000.00 | 16200.00 | 16200.00 | 0.00% | 85,600 |
| Feb 8, 2022 | 16200.00 | 16200.00 | 15800.00 | 16200.00 | 16200.00 | 0.00% | 136,600 |
| Feb 7, 2022 | 16250.00 | 16300.00 | 15950.00 | 16200.00 | 16200.00 | -0.31% | 79,700 |
| Jan 31, 2022 | 16250.00 | 16250.00 | 16250.00 | 16250.00 | 16250.00 | 0.00% | 0 |
| Jan 28, 2022 | 16500.00 | 16500.00 | 15600.00 | 16250.00 | 16250.00 | 0.00% | 86,000 |
| Jan 27, 2022 | 16150.00 | 16850.00 | 16000.00 | 16250.00 | 16250.00 | 0.62% | 82,600 |