Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.68 18.81 18.53 18.55 44,215 -0.40(-2.11%)
May 30, 2019 19.08 19.17 18.92 18.95 52,266 -0.16(-0.84%)
May 29, 2019 19.20 19.20 19.01 19.11 62,982 -0.08(-0.44%)
May 28, 2019 19.20 19.26 19.17 19.19 27,718 +0.08(+0.41%)
May 24, 2019 18.97 19.11 18.95 19.11 68,501 +0.26(+1.39%)
May 23, 2019 19.12 19.12 18.81 18.85 275,376 -0.44(-2.29%)
May 22, 2019 19.37 19.46 19.27 19.29 2,519,163 -0.20(-1.04%)
May 21, 2019 19.41 19.55 19.41 19.49 79,097 +0.09(+0.46%)
May 20, 2019 19.39 19.49 19.39 19.40 53,335 +0.04(+0.22%)
May 17, 2019 19.41 19.50 19.36 19.36 39,191 -0.14(-0.73%)
May 16, 2019 19.52 19.55 19.49 19.51 34,744 +0.15(+0.77%)
May 15, 2019 19.31 19.43 19.28 19.36 44,636 +0.09(+0.47%)
May 14, 2019 19.13 19.35 19.13 19.27 59,462 +0.23(+1.22%)
May 13, 2019 19.26 19.26 18.97 19.03 123,886 -0.21(-1.11%)
May 10, 2019 19.26 19.28 19.15 19.25 26,295 +0.03(+0.17%)
May 09, 2019 19.25 19.25 19.11 19.22 72,731 -0.11(-0.57%)
May 08, 2019 19.35 19.40 19.30 19.33 57,592 +0.03(+0.15%)
May 07, 2019 19.40 19.40 19.26 19.30 54,970 -0.23(-1.19%)
May 06, 2019 19.45 19.56 19.37 19.53 261,505 -0.04(-0.21%)
May 03, 2019 19.55 19.65 19.55 19.57 35,339 +0.10(+0.49%)
May 02, 2019 19.66 19.66 19.45 19.48 157,115 -0.23(-1.18%)
May 01, 2019 19.80 19.83 19.69 19.71 98,469 -0.09(-0.45%)
Apr 30, 2019 19.82 19.87 19.76 19.80 39,012 +0.01(+0.03%)
Apr 29, 2019 19.77 19.85 19.77 19.79 48,821 -0.00(-0.00%)
Apr 26, 2019 19.95 19.95 19.75 19.79 55,939 -0.20(-0.98%)
Apr 25, 2019 20.10 20.10 19.96 19.99 44,432 -0.10(-0.51%)
Apr 24, 2019 20.26 20.26 20.09 20.09 70,680 -0.16(-0.80%)
Apr 23, 2019 20.28 20.28 20.20 20.25 97,241 +0.00(+0.00%)
Apr 22, 2019 20.18 20.28 20.18 20.25 40,831 +0.08(+0.41%)
Apr 18, 2019 20.13 20.18 20.10 20.17 27,299 +0.00(+0.00%)
Apr 17, 2019 20.15 20.22 20.12 20.17 82,556 +0.01(+0.03%)
Apr 16, 2019 20.13 20.19 20.10 20.16 582,975 -0.03(-0.15%)
Apr 15, 2019 20.24 20.24 20.13 20.19 47,007 -0.02(-0.12%)
Apr 12, 2019 20.15 20.22 20.15 20.22 61,801 +0.13(+0.62%)
Apr 11, 2019 20.19 20.20 20.07 20.09 53,119 -0.13(-0.65%)
Apr 10, 2019 20.20 20.25 20.12 20.22 69,700 +0.11(+0.56%)
Apr 09, 2019 20.18 20.18 20.08 20.11 31,188 -0.09(-0.44%)
Apr 08, 2019 20.25 20.25 20.15 20.20 153,841 +0.05(+0.27%)
Apr 05, 2019 20.06 20.17 20.06 20.15 80,057 +0.07(+0.33%)
Apr 04, 2019 20.03 20.12 19.98 20.08 57,092 +0.09(+0.45%)
Apr 03, 2019 20.00 20.05 19.96 19.99 66,891 -0.01(-0.03%)
Apr 02, 2019 20.00 20.00 19.89 20.00 2,931,050 +0.07(+0.33%)
Apr 01, 2019 19.98 20.00 19.90 19.93 3,667,587 +0.19(+0.94%)
Mar 29, 2019 19.85 19.89 19.74 19.75 63,476 -0.03(-0.15%)
Mar 28, 2019 19.76 19.80 19.70 19.77 22,052 -0.01(-0.06%)
Mar 27, 2019 19.79 19.83 19.71 19.79 57,788 -0.05(-0.24%)
Mar 26, 2019 19.82 19.94 19.82 19.83 46,803 +0.06(+0.30%)
Mar 25, 2019 19.70 19.84 19.69 19.77 64,883 +0.03(+0.15%)
Mar 22, 2019 19.98 19.98 19.71 19.75 36,846 -0.26(-1.31%)
Mar 21, 2019 19.89 20.03 19.89 20.01 77,937 +0.03(+0.15%)
Mar 20, 2019 19.83 20.04 19.83 19.98 48,749 +0.07(+0.36%)
Mar 19, 2019 20.11 20.37 19.88 19.91 61,914 +0.06(+0.30%)
Mar 18, 2019 19.89 19.89 19.82 19.85 32,374 +0.05(+0.24%)
Mar 15, 2019 19.65 19.81 19.64 19.80 49,575 +0.11(+0.58%)
Mar 14, 2019 19.70 19.76 19.68 19.69 23,809 -0.11(-0.56%)
Mar 13, 2019 19.75 19.80 19.64 19.80 54,728 +0.21(+1.05%)
Mar 12, 2019 19.54 19.64 19.54 19.59 36,511 +0.08(+0.40%)
Mar 11, 2019 19.44 19.55 19.44 19.51 36,680 +0.13(+0.65%)
Mar 08, 2019 19.36 19.44 19.23 19.39 77,880 -0.07(-0.34%)
Mar 07, 2019 19.51 19.51 19.45 19.45 30,763 -0.10(-0.52%)
Mar 06, 2019 19.58 19.60 19.52 19.55 61,785 -0.11(-0.58%)
Mar 05, 2019 19.70 19.70 19.60 19.67 24,298 +0.01(+0.06%)
Mar 04, 2019 19.61 19.72 19.51 19.66 92,145 +0.11(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.