Skip to main content

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

49.09 +0.27 (+0.56%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 48.33 48.92 48.33 48.81 33,011 +0.73(+1.52%)
May 31, 2023 48.14 48.39 48.08 48.08 51,100 -0.29(-0.59%)
May 30, 2023 48.79 48.79 48.21 48.37 24,202 -0.89(-1.82%)
May 26, 2023 49.11 49.27 49.03 49.26 66,956 +0.58(+1.19%)
May 25, 2023 48.97 49.01 48.00 48.68 119,599 -0.70(-1.42%)
May 24, 2023 49.53 49.56 49.19 49.38 18,154 +0.02(+0.04%)
May 23, 2023 49.45 49.55 49.34 49.36 131,429 -0.02(-0.04%)
May 22, 2023 49.41 49.54 49.29 49.38 120,145 -0.29(-0.58%)
May 19, 2023 49.90 50.03 49.59 49.67 18,375 +0.07(+0.14%)
May 18, 2023 49.29 49.60 49.19 49.60 68,784 -0.11(-0.22%)
May 17, 2023 49.78 49.85 49.44 49.71 29,496 +0.18(+0.36%)
May 16, 2023 49.99 50.13 49.49 49.53 20,435 -0.50(-1.01%)
May 15, 2023 50.00 50.21 49.97 50.03 31,312 +0.46(+0.94%)
May 12, 2023 49.80 49.82 49.45 49.57 9,866 -0.03(-0.06%)
May 11, 2023 49.82 49.91 49.53 49.60 67,893 -0.81(-1.61%)
May 10, 2023 50.57 50.57 50.32 50.41 46,885 -0.42(-0.83%)
May 09, 2023 50.00 50.86 49.73 50.83 18,480 +0.02(+0.04%)
May 08, 2023 50.89 50.94 50.73 50.81 17,293 +0.24(+0.47%)
May 05, 2023 50.16 50.58 50.16 50.57 22,075 +0.62(+1.24%)
May 04, 2023 49.75 50.10 49.67 49.95 34,786 +0.15(+0.30%)
May 03, 2023 49.73 49.91 49.62 49.80 18,847 -0.32(-0.64%)
May 02, 2023 50.43 50.43 50.02 50.12 26,460 -0.61(-1.20%)
May 01, 2023 51.06 51.15 50.53 50.73 17,201 -0.36(-0.70%)
Apr 28, 2023 50.61 51.09 50.53 51.09 33,138 +0.38(+0.76%)
Apr 27, 2023 50.63 50.78 50.42 50.71 20,627 -0.00(-0.01%)
Apr 26, 2023 51.12 51.16 50.60 50.71 699,589 -0.46(-0.90%)
Apr 25, 2023 51.38 51.41 51.00 51.17 18,144 -0.63(-1.22%)
Apr 24, 2023 51.41 51.89 51.41 51.80 32,522 +0.19(+0.37%)
Apr 21, 2023 51.90 51.90 51.43 51.61 29,983 -0.26(-0.50%)
Apr 20, 2023 51.85 52.03 51.73 51.87 18,212 -0.43(-0.82%)
Apr 19, 2023 52.38 52.53 52.16 52.30 20,318 -0.60(-1.13%)
Apr 18, 2023 52.65 52.98 52.57 52.90 19,591 +0.41(+0.78%)
Apr 17, 2023 52.65 52.65 52.32 52.49 34,025 +0.04(+0.08%)
Apr 14, 2023 52.46 52.58 52.10 52.45 217,001 +0.03(+0.06%)
Apr 13, 2023 52.63 52.65 52.36 52.42 17,144 +0.10(+0.19%)
Apr 12, 2023 52.22 52.35 52.13 52.32 54,663 +0.15(+0.29%)
Apr 11, 2023 51.94 52.20 51.94 52.17 16,115 +0.40(+0.77%)
Apr 10, 2023 51.94 51.94 51.73 51.77 21,152 +0.02(+0.04%)
Apr 06, 2023 51.80 51.87 51.66 51.75 13,370 -0.22(-0.42%)
Apr 05, 2023 51.96 52.00 51.86 51.97 14,051 +0.05(+0.10%)
Apr 04, 2023 51.96 52.01 51.73 51.92 157,597 +0.01(+0.02%)
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.