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 (%)
Sep 30, 2019	18.93	18.95	18.83	18.83	228,948	-0.18(-0.94%)
Sep 27, 2019	18.85	19.04	18.85	19.01	55,772	-0.04(-0.19%)
Sep 26, 2019	18.96	19.05	18.90	19.05	70,737	-0.02(-0.10%)
Sep 25, 2019	18.96	19.08	18.91	19.07	45,142	-0.02(-0.09%)
Sep 24, 2019	19.26	19.26	19.07	19.08	58,643	-0.23(-1.18%)
Sep 23, 2019	19.30	19.32	19.21	19.31	207,352	+0.02(+0.12%)
Sep 20, 2019	19.36	19.36	19.22	19.29	104,175	+0.02(+0.12%)
Sep 19, 2019	19.31	19.34	19.26	19.26	56,822	+0.05(+0.25%)
Sep 18, 2019	19.14	19.25	19.14	19.21	111,899	-0.05(-0.28%)
Sep 17, 2019	19.49	19.49	19.24	19.27	51,061	-0.30(-1.53%)
Sep 16, 2019	19.43	19.70	19.43	19.57	60,339	+0.56(+2.94%)
Sep 13, 2019	18.93	19.02	18.93	19.01	49,575	+0.07(+0.39%)
Sep 12, 2019	18.84	18.95	18.80	18.93	25,918	-0.01(-0.06%)
Sep 11, 2019	18.97	19.07	18.84	18.95	151,156	-0.05(-0.28%)
Sep 10, 2019	18.97	19.05	18.94	19.00	36,434	+0.14(+0.73%)
Sep 09, 2019	18.74	18.91	18.74	18.86	79,746	+0.19(+0.99%)
Sep 06, 2019	18.58	18.75	18.58	18.68	106,520	-0.06(-0.32%)
Sep 05, 2019	18.86	18.90	18.70	18.74	6,118,146	+0.07(+0.38%)
Sep 04, 2019	18.46	18.70	18.46	18.66	53,513	+0.38(+2.06%)

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.