Skip to main content

Bberg Roll Select cmdty Strategy Ishares ETF (NY: CMDY )

47.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.34 47.34 47.01 47.05 43,249 -0.36(-0.75%)
Dec 28, 2023 47.49 47.74 47.37 47.41 58,048 -0.30(-0.63%)
Dec 27, 2023 47.79 47.94 47.64 47.71 55,754 +0.11(+0.23%)
Dec 26, 2023 49.89 49.89 47.41 47.60 74,854 +0.31(+0.66%)
Dec 22, 2023 47.40 47.53 47.20 47.29 34,105 +0.09(+0.19%)
Dec 21, 2023 47.16 47.25 47.04 47.20 50,668 +0.16(+0.34%)
Dec 20, 2023 49.96 49.96 47.04 47.04 160,773 -0.54(-1.14%)
Dec 19, 2023 47.16 47.58 47.16 47.58 47,842 +0.31(+0.66%)
Dec 18, 2023 47.46 47.53 47.22 47.27 54,611 +0.15(+0.33%)
Dec 15, 2023 47.12 47.16 46.94 47.11 105,378 +0.07(+0.14%)
Dec 14, 2023 46.83 47.05 46.83 47.05 102,565 +0.64(+1.39%)
Dec 13, 2023 45.99 46.40 45.89 46.40 37,410 +0.43(+0.94%)
Dec 12, 2023 46.05 46.13 45.93 45.97 137,158 -0.43(-0.94%)
Dec 11, 2023 46.24 46.47 46.12 46.41 72,441 -0.20(-0.42%)
Dec 08, 2023 46.61 46.83 46.48 46.60 39,851 +0.00(+0.00%)
Dec 07, 2023 46.61 46.65 46.42 46.60 53,246 +0.16(+0.34%)
Dec 06, 2023 47.08 47.10 46.42 46.44 31,975 -0.89(-1.87%)
Dec 05, 2023 47.54 47.64 47.29 47.33 32,455 -0.29(-0.60%)
Dec 04, 2023 47.62 47.79 47.55 47.62 30,673 -0.53(-1.09%)
Dec 01, 2023 48.05 48.59 48.05 48.14 49,150 -0.06(-0.12%)
Nov 30, 2023 48.53 48.62 48.13 48.20 61,097 -0.32(-0.67%)
Nov 29, 2023 48.46 48.57 48.27 48.53 25,379 +0.19(+0.39%)
Nov 28, 2023 48.09 48.52 48.06 48.33 29,781 +0.45(+0.94%)
Nov 27, 2023 48.03 48.03 47.82 47.88 28,040 -0.24(-0.49%)
Nov 24, 2023 48.23 48.28 48.12 48.12 11,830 -0.21(-0.43%)
Nov 22, 2023 48.10 48.38 47.97 48.33 27,183 -0.33(-0.69%)
Nov 21, 2023 48.52 48.73 48.52 48.66 22,066 +0.16(+0.34%)
Nov 20, 2023 48.35 48.55 48.35 48.50 13,994 +0.35(+0.73%)
Nov 17, 2023 47.93 48.20 47.93 48.15 17,966 +0.13(+0.27%)
Nov 16, 2023 48.36 48.39 47.16 48.02 14,550 -0.70(-1.43%)
Nov 15, 2023 48.65 48.86 48.65 48.71 15,756 +0.05(+0.11%)
Nov 14, 2023 48.69 48.89 48.63 48.66 15,118 +0.06(+0.12%)
Nov 13, 2023 47.94 48.63 47.94 48.61 12,450 +0.72(+1.50%)
Nov 10, 2023 47.98 47.98 47.86 47.89 12,945 -0.10(-0.22%)
Nov 09, 2023 48.13 48.33 47.99 47.99 54,424 -0.19(-0.40%)
Nov 08, 2023 48.42 48.56 48.05 48.18 27,460 -0.40(-0.82%)
Nov 07, 2023 48.74 48.79 48.50 48.58 14,252 -0.79(-1.61%)
Nov 06, 2023 49.20 49.55 49.20 49.37 24,205 -0.08(-0.17%)
Nov 03, 2023 49.32 49.60 49.32 49.46 48,660 +0.11(+0.23%)
Nov 02, 2023 49.06 49.43 49.06 49.34 64,657 +0.35(+0.71%)
Nov 01, 2023 49.16 49.32 48.90 49.00 6,682 -0.13(-0.27%)
Oct 31, 2023 49.21 49.43 49.03 49.13 26,276 +0.07(+0.15%)
Oct 30, 2023 49.31 49.39 49.05 49.05 31,703 -0.50(-1.00%)
Oct 27, 2023 49.41 49.64 49.24 49.55 13,876 +0.46(+0.93%)
Oct 26, 2023 49.03 49.19 49.01 49.10 10,937 -0.17(-0.35%)
Oct 25, 2023 49.06 49.32 48.93 49.27 12,660 +0.18(+0.37%)
Oct 24, 2023 49.00 49.12 48.90 49.09 8,799 -0.12(-0.25%)
Oct 23, 2023 49.51 49.52 49.18 49.21 19,532 -0.30(-0.62%)
Oct 20, 2023 49.74 50.03 49.52 49.52 32,986 -0.34(-0.69%)
Oct 19, 2023 49.40 49.90 49.35 49.86 30,617 +0.30(+0.61%)
Oct 18, 2023 49.56 49.67 49.41 49.56 31,447 +0.37(+0.76%)
Oct 17, 2023 48.97 49.26 48.97 49.18 81,973 +0.04(+0.08%)
Oct 16, 2023 49.12 49.18 48.99 49.14 16,295 -0.17(-0.34%)
Oct 13, 2023 49.13 49.35 48.98 49.31 40,759 +0.81(+1.68%)
Oct 12, 2023 48.49 48.50 48.31 48.50 27,659 +0.10(+0.22%)
Oct 11, 2023 48.31 48.39 48.05 48.39 13,746 -0.10(-0.20%)
Oct 10, 2023 48.43 48.51 48.26 48.49 29,634 -0.13(-0.27%)
Oct 09, 2023 48.46 48.62 48.37 48.62 42,145 +0.66(+1.38%)
Oct 06, 2023 47.92 48.10 47.70 47.95 9,500 +0.26(+0.55%)
Oct 05, 2023 47.39 47.71 47.39 47.69 14,824 -0.06(-0.13%)
Oct 04, 2023 48.18 48.18 47.60 47.75 12,903 -0.78(-1.61%)
Oct 03, 2023 48.55 48.60 48.43 48.53 15,592 -0.17(-0.35%)
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.