UK markets close in 6 hours 32 minutes

iShares Commodities Select Strategy ETF (COMT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.17+0.11 (+0.41%)
At close: 04:00PM EDT
27.21 +0.04 (+0.14%)
After hours: 05:36PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202427.1527.1727.0327.1727.1777,800
08 May 202426.8827.1026.8627.0627.0688,800
07 May 202427.0027.1826.9927.1127.11108,400
06 May 202426.9827.1626.9827.0827.08122,500
03 May 202426.9626.9726.8626.9026.90133,400
02 May 202426.8526.9526.7426.8826.887,421,300
01 May 202427.1327.2526.8226.8226.82173,400
30 Apr 202427.4927.5027.2227.3327.33131,000
29 Apr 202427.8327.8627.6627.6927.691,855,900
26 Apr 202427.9327.9327.7527.8227.8247,800
25 Apr 202427.5727.8227.5227.8127.811,434,300
24 Apr 202427.6327.7327.5727.6627.66138,900
23 Apr 202427.2627.6627.2627.6327.63202,600
22 Apr 202427.2927.5127.2527.5027.5046,300
19 Apr 202427.3727.5927.3727.4827.48181,800
18 Apr 202427.4027.4727.2827.3327.3361,900
17 Apr 202427.6227.7727.3327.3927.3966,500
16 Apr 202427.7727.8527.6627.7927.79279,300
15 Apr 202427.7927.8927.5927.8427.84316,500
12 Apr 202428.1328.2227.7427.7627.76687,900
11 Apr 202427.8027.8027.6127.8027.80300,400
10 Apr 202427.7427.8627.5627.8527.85136,800
09 Apr 202427.8727.9127.6627.7027.7086,000
08 Apr 202427.9627.9927.6627.8627.86386,800
05 Apr 202427.9428.0727.8427.9027.9079,800
04 Apr 202427.6127.9527.5227.8427.84112,500
03 Apr 202427.6027.6927.5627.6727.67169,700
02 Apr 202427.3727.4627.2727.4327.4358,300
01 Apr 202426.8327.9026.8327.1627.16165,100
28 Mar 202426.8127.0626.7927.0027.0093,100
27 Mar 202426.5526.7026.5526.6926.6967,100
26 Mar 202426.8826.8826.6526.6626.6658,000
25 Mar 202426.7426.9826.7426.8626.8694,300
22 Mar 202426.7326.7326.5726.6226.6289,100
21 Mar 202426.7626.7626.5826.7126.71128,200
20 Mar 202426.7126.8026.6026.7826.7885,000
19 Mar 202426.9327.0226.9026.9726.9777,500
18 Mar 202426.7526.9926.7326.9426.9498,800
15 Mar 202426.4926.6626.4526.6126.6165,200
14 Mar 202426.4726.6026.4426.5126.51200,000
13 Mar 202426.2626.4026.2326.3626.3690,000
12 Mar 202425.9426.0925.8825.9725.9796,300
11 Mar 202425.7826.0425.7226.0026.00106,000
08 Mar 202425.8825.9225.7125.8325.83146,400
07 Mar 202425.8226.0525.7925.9725.9783,300
06 Mar 202425.8425.9625.8125.8125.81110,800
05 Mar 202425.7525.8025.6425.6725.67157,500
04 Mar 202425.9225.9425.7625.8125.8184,100
01 Mar 202425.7625.9325.7325.8125.81149,100
29 Feb 202425.6025.7625.5525.6325.6363,200
28 Feb 202425.7825.8225.6125.6325.63102,600
27 Feb 202425.7625.8525.7625.8225.8295,300
26 Feb 202425.4925.7625.4925.6925.6981,100
23 Feb 202425.5225.5725.4525.4825.48265,600
22 Feb 202425.5625.7925.5425.7625.76230,800
21 Feb 202425.5725.7225.5725.6725.67914,200
20 Feb 202425.7425.7525.5325.6525.6594,000
16 Feb 202425.6425.7725.6125.7425.7465,200
15 Feb 202425.5725.8225.5725.6925.6995,600
14 Feb 202425.8425.9325.5625.5625.56115,500
13 Feb 202425.8725.9425.7825.8125.81119,100
12 Feb 202425.8425.9425.8225.8925.89558,200
09 Feb 202425.8725.9625.8025.8925.89157,600
08 Feb 202425.6425.8225.6425.8025.80225,800
07 Feb 202425.4725.5725.4525.5725.5798,800
06 Feb 202425.3725.5025.3525.4225.4284,900
05 Feb 202425.2425.3525.1125.3525.35288,000
02 Feb 202425.2525.3125.1525.2325.23120,100
01 Feb 202425.7925.8825.4025.4825.48155,700
31 Jan 202425.9826.0025.7425.7925.7999,700
30 Jan 202425.8226.0725.8126.0626.06117,500
29 Jan 202425.9325.9325.7725.8925.89107,300
26 Jan 202425.8426.0625.6726.0626.06514,500
25 Jan 202425.7825.9325.6725.8925.89227,600
24 Jan 202425.5225.6625.4525.6425.64151,200
23 Jan 202425.2825.4825.2825.4325.43100,900
22 Jan 202425.0925.3925.0925.2825.28283,600
19 Jan 202425.2725.3325.0725.1225.12122,300
18 Jan 202424.9925.2224.9125.1825.18170,300
17 Jan 202424.8125.0124.8025.0125.01168,400
16 Jan 202425.2425.2424.9925.0025.00159,100
12 Jan 202425.4825.5525.1125.1925.19115,000
11 Jan 202425.2725.3025.0725.1525.15148,000
10 Jan 202425.1725.2224.8724.9424.94188,400
09 Jan 202425.0125.1724.9125.0625.06194,000
08 Jan 202424.7924.9124.6424.8524.85210,000
05 Jan 202425.2225.3625.1625.2325.23135,200
04 Jan 202425.2125.2324.9225.0625.06693,600
03 Jan 202425.0225.2725.0025.2325.23182,100
02 Jan 202425.1825.1924.8324.8524.85185,800
29 Dec 202325.2225.2625.0225.0725.07210,600
28 Dec 202325.4425.5325.1725.1825.18399,900
27 Dec 202325.7025.7425.4825.4925.49384,700
26 Dec 202324.5725.7324.1425.6125.61659,800
22 Dec 202325.5025.6025.3225.3425.34312,500
21 Dec 202325.3125.4825.3125.4725.47452,800
20 Dec 202325.7325.7725.3925.3925.39255,600
20 Dec 20231.302 Dividend
19 Dec 202326.7927.0026.7727.0025.70462,400
18 Dec 202326.8927.0726.6726.7425.45266,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...