Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.00 +0.31 (+1.16%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.98 26.01 25.86 25.89 2,332,607 +0.10(+0.41%)
Feb 27, 2023 25.80 25.87 25.68 25.78 198,977 -0.07(-0.26%)
Feb 24, 2023 25.58 25.87 25.50 25.85 244,625 -0.01(-0.04%)
Feb 23, 2023 25.89 25.97 25.73 25.86 341,095 +0.13(+0.52%)
Feb 22, 2023 25.99 26.05 25.70 25.73 196,885 -0.34(-1.31%)
Feb 21, 2023 26.17 26.28 25.99 26.07 305,836 +0.08(+0.29%)
Feb 17, 2023 25.79 26.04 25.73 25.99 250,559 -0.23(-0.87%)
Feb 16, 2023 26.22 26.40 26.21 26.22 238,709 -0.11(-0.40%)
Feb 15, 2023 26.36 26.41 26.10 26.33 432,196 -0.25(-0.93%)
Feb 14, 2023 26.32 26.65 26.26 26.57 206,379 +0.06(+0.22%)
Feb 13, 2023 26.36 26.62 26.33 26.52 552,679 +0.02(+0.07%)
Feb 10, 2023 26.30 26.50 26.30 26.50 265,868 +0.39(+1.49%)
Feb 09, 2023 26.18 26.25 26.01 26.11 440,264 -0.23(-0.87%)
Feb 08, 2023 26.31 26.37 26.10 26.34 604,113 +0.12(+0.47%)
Feb 07, 2023 25.81 26.26 25.81 26.21 259,745 +0.49(+1.92%)
Feb 06, 2023 25.74 25.74 25.29 25.72 349,588 +0.13(+0.52%)
Feb 03, 2023 26.04 26.37 25.57 25.58 414,565 -0.53(-2.04%)
Feb 02, 2023 26.24 26.37 26.09 26.12 416,000 -0.20(-0.76%)
Feb 01, 2023 26.66 26.72 26.14 26.32 1,325,646 -0.54(-2.02%)
Jan 31, 2023 26.46 26.86 26.43 26.86 612,726 +0.40(+1.51%)
Jan 30, 2023 26.55 26.78 26.38 26.46 513,912 -0.29(-1.07%)
Jan 27, 2023 27.15 27.15 26.68 26.75 609,258 -0.31(-1.16%)
Jan 26, 2023 27.14 27.17 26.95 27.06 450,234 +0.15(+0.57%)
Jan 25, 2023 26.95 27.04 26.82 26.91 696,909 -0.08(-0.28%)
Jan 24, 2023 27.17 27.24 26.93 26.98 523,210 -0.17(-0.63%)
Jan 23, 2023 27.16 27.27 27.10 27.15 1,217,600 +0.03(+0.11%)
Jan 20, 2023 26.97 27.13 26.84 27.13 745,413 +0.25(+0.92%)
Jan 19, 2023 26.79 26.98 26.70 26.88 690,445 +0.22(+0.82%)
Jan 18, 2023 27.06 27.15 26.63 26.66 962,850 -0.22(-0.81%)
Jan 17, 2023 26.82 26.96 26.66 26.88 1,401,127 +0.10(+0.36%)
Jan 13, 2023 26.49 26.79 26.49 26.78 1,508,222 +0.29(+1.08%)
Jan 12, 2023 26.48 26.59 26.35 26.50 2,969,961 +0.23(+0.87%)
Jan 11, 2023 26.14 26.31 25.97 26.27 17,690,658 +0.45(+1.73%)
Jan 10, 2023 25.93 26.01 25.73 25.82 409,099 -0.06(-0.22%)
Jan 09, 2023 25.96 26.16 25.85 25.88 2,754,686 +0.27(+1.04%)
Jan 06, 2023 25.74 25.81 25.54 25.61 273,302 +0.12(+0.49%)
Jan 05, 2023 25.55 25.65 25.39 25.49 568,391 -0.07(-0.26%)
Jan 04, 2023 25.77 25.77 25.46 25.56 425,500 -0.59(-2.26%)
Jan 03, 2023 26.54 26.66 26.04 26.15 559,215 -0.69(-2.55%)
Dec 30, 2022 26.39 26.83 26.37 26.83 443,899 +0.30(+1.15%)
Dec 29, 2022 26.35 26.56 26.33 26.53 640,758 -0.10(-0.36%)
Dec 28, 2022 26.84 26.84 26.41 26.62 1,258,586 -0.25(-0.92%)
Dec 27, 2022 26.58 27.01 26.54 26.87 1,907,244 +0.22(+0.82%)
Dec 23, 2022 26.22 26.68 26.22 26.65 1,993,299 +0.49(+1.86%)
Dec 22, 2022 26.46 26.50 26.02 26.16 1,922,023 -0.30(-1.15%)
Dec 21, 2022 26.35 26.49 26.34 26.47 942,351 +0.40(+1.53%)
Dec 20, 2022 25.93 26.71 25.77 26.07 2,007,974 +0.07(+0.26%)
Dec 19, 2022 26.07 26.30 25.85 26.00 1,093,754 -0.02(-0.07%)
Dec 16, 2022 25.96 26.15 25.88 26.02 1,069,095 -0.31(-1.19%)
Dec 15, 2022 26.45 26.54 26.18 26.34 2,254,047 -0.30(-1.11%)
Dec 14, 2022 26.50 26.72 26.41 26.63 901,502 +0.21(+0.79%)
Dec 13, 2022 26.40 26.67 26.36 26.42 1,428,272 +0.51(+1.98%)
Dec 12, 2022 25.69 25.99 25.68 25.91 331,187 +0.34(+1.34%)
Dec 09, 2022 25.63 25.76 25.34 25.57 356,952 +0.04(+0.14%)
Dec 08, 2022 26.06 26.06 25.44 25.53 653,776 -0.15(-0.59%)
Dec 07, 2022 26.02 26.14 25.58 25.68 642,787 -0.27(-1.04%)
Dec 06, 2022 26.45 26.51 25.76 25.95 512,669 -0.60(-2.27%)
Dec 05, 2022 27.51 27.56 26.47 26.56 1,461,248 -0.68(-2.51%)
Dec 02, 2022 27.42 27.50 27.15 27.24 313,313 -0.25(-0.93%)
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.