Indicators

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.51 +0.25 (+0.92%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.51	19.51	19.51	0	+0.09(+0.44%)
Dec 28, 2017	19.46	19.46	19.39	19.42	180,689	+0.02(+0.11%)
Dec 27, 2017	19.39	19.40	19.32	19.40	34,809	+0.04(+0.19%)
Dec 26, 2017	19.08	19.41	19.08	19.36	63,548	+0.23(+1.21%)
Dec 22, 2017	19.04	19.13	18.97	19.13	54,141	+0.08(+0.42%)
Dec 21, 2017	18.97	19.06	18.89	19.05	42,409	+0.09(+0.47%)
Dec 20, 2017	18.93	18.97	18.87	18.96	247,456	+0.11(+0.60%)
Dec 19, 2017	18.77	18.86	18.77	18.85	45,141	+0.05(+0.27%)
Dec 18, 2017	18.79	18.85	18.75	18.80	249,144	+0.12(+0.66%)
Dec 15, 2017	18.63	18.69	18.63	18.67	36,150	+0.07(+0.36%)
Dec 14, 2017	18.54	18.64	18.53	18.61	43,641	+0.03(+0.14%)
Dec 13, 2017	18.60	18.61	18.56	18.58	37,591	-0.09(-0.49%)
Dec 12, 2017	18.76	18.78	18.62	18.67	21,063	-0.11(-0.57%)
Dec 11, 2017	18.74	18.83	18.74	18.78	41,696	+0.06(+0.33%)
Dec 08, 2017	18.64	18.74	18.64	18.72	44,368	+0.14(+0.77%)
Dec 07, 2017	18.52	18.60	18.46	18.57	84,574	+0.09(+0.50%)
Dec 06, 2017	18.69	18.69	18.48	18.48	29,366	-0.28(-1.48%)
Dec 05, 2017	18.75	18.78	18.70	18.76	56,283	+0.01(+0.05%)
Dec 04, 2017		19.00	18.71	18.75	61,605	-0.25(-1.32%)

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.