Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 27.50 27.56 27.39 27.43 92,466 +0.06(+0.22%)
Jun 18, 2024 27.19 27.40 27.19 27.37 134,380 +0.17(+0.63%)
Jun 17, 2024 27.00 27.22 27.00 27.20 271,376 +0.17(+0.63%)
Jun 14, 2024 27.17 27.23 27.02 27.03 64,732 -0.02(-0.07%)
Jun 13, 2024 27.17 27.22 27.04 27.05 66,271 +0.02(+0.07%)
Jun 12, 2024 27.27 27.27 27.02 27.03 64,254 +0.07(+0.26%)
Jun 11, 2024 26.93 27.04 26.83 26.96 92,469 +0.05(+0.19%)
Jun 10, 2024 26.70 26.95 26.65 26.91 528,308 +0.41(+1.55%)
Jun 07, 2024 26.62 26.68 26.50 26.50 261,229 -0.24(-0.90%)
Jun 06, 2024 26.56 26.80 26.53 26.74 172,228 +0.31(+1.17%)
Jun 05, 2024 26.40 26.46 26.25 26.43 92,455 +0.12(+0.46%)
Jun 04, 2024 26.37 26.41 26.23 26.31 212,262 -0.23(-0.87%)
Jun 03, 2024 27.02 27.02 26.54 26.54 140,601 -0.50(-1.85%)
May 31, 2024 27.32 27.34 26.96 27.04 106,319 -0.19(-0.70%)
May 30, 2024 27.40 27.49 27.21 27.23 116,136 -0.33(-1.20%)
May 29, 2024 27.74 27.77 27.56 27.56 142,800 -0.27(-0.97%)
May 28, 2024 27.61 27.83 27.58 27.83 100,211 +0.57(+2.09%)
May 24, 2024 27.21 27.30 27.16 27.26 151,033 +0.15(+0.55%)
May 23, 2024 27.46 27.49 27.05 27.11 317,188 -0.13(-0.48%)
May 22, 2024 27.36 27.42 27.21 27.24 217,724 -0.31(-1.13%)
May 21, 2024 27.56 27.67 27.44 27.55 105,050 -0.08(-0.29%)
May 20, 2024 27.46 27.69 27.46 27.63 360,068 +0.12(+0.44%)
May 17, 2024 27.40 27.51 27.35 27.51 173,804 +0.25(+0.92%)
May 16, 2024 27.26 27.29 27.18 27.26 81,063 +0.10(+0.37%)
May 15, 2024 26.97 27.16 26.86 27.16 285,397 +0.17(+0.63%)
May 14, 2024 26.98 27.10 26.91 26.99 96,822 -0.14(-0.52%)
May 13, 2024 27.09 27.21 27.04 27.13 96,978 +0.12(+0.44%)
May 10, 2024 27.22 27.22 26.99 27.01 106,836 -0.16(-0.59%)
May 09, 2024 27.15 27.17 27.03 27.17 77,757 +0.11(+0.41%)
May 08, 2024 26.88 27.10 26.86 27.06 88,841 -0.05(-0.18%)
May 07, 2024 27.00 27.18 26.99 27.11 108,628 +0.03(+0.11%)
May 06, 2024 26.98 27.16 26.98 27.08 122,511 +0.18(+0.67%)
May 03, 2024 26.96 26.97 26.86 26.90 133,448 +0.02(+0.07%)
May 02, 2024 26.85 26.95 26.73 26.88 7,421,337 +0.06(+0.22%)
May 01, 2024 27.13 27.25 26.82 26.82 173,370 -0.51(-1.87%)
Apr 30, 2024 27.49 27.50 27.22 27.33 130,984 -0.36(-1.30%)
Apr 29, 2024 27.83 27.86 27.66 27.69 1,855,875 -0.13(-0.47%)
Apr 26, 2024 27.93 27.93 27.75 27.82 47,813 +0.01(+0.04%)
Apr 25, 2024 27.57 27.82 27.52 27.81 1,434,252 +0.15(+0.54%)
Apr 24, 2024 27.63 27.73 27.57 27.66 138,946 +0.03(+0.11%)
Apr 23, 2024 27.26 27.66 27.26 27.63 202,069 +0.13(+0.47%)
Apr 22, 2024 27.29 27.51 27.24 27.50 46,334 +0.02(+0.07%)
Apr 19, 2024 27.37 27.59 27.37 27.48 181,758 +0.15(+0.55%)
Apr 18, 2024 27.40 27.47 27.28 27.33 61,931 -0.06(-0.22%)
Apr 17, 2024 27.62 27.77 27.33 27.39 66,537 -0.40(-1.44%)
Apr 16, 2024 27.77 27.85 27.66 27.79 279,305 -0.05(-0.18%)
Apr 15, 2024 27.79 27.89 27.59 27.84 316,534 +0.08(+0.29%)
Apr 12, 2024 28.13 28.22 27.74 27.76 687,869 -0.04(-0.14%)
Apr 11, 2024 27.80 27.80 27.61 27.80 300,424 -0.05(-0.18%)
Apr 10, 2024 27.74 27.86 27.56 27.85 136,822 +0.15(+0.54%)
Apr 09, 2024 27.87 27.91 27.66 27.70 86,042 -0.16(-0.57%)
Apr 08, 2024 27.96 27.99 27.66 27.86 386,754 -0.04(-0.14%)
Apr 05, 2024 27.94 28.07 27.84 27.90 79,792 +0.06(+0.22%)
Apr 04, 2024 27.61 27.95 27.52 27.84 112,479 +0.17(+0.61%)
Apr 03, 2024 27.60 27.69 27.56 27.67 169,680 +0.24(+0.87%)
Apr 02, 2024 27.37 27.46 27.27 27.43 58,293 +0.27(+0.99%)
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.