Skip to main content

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

50.95 -0.21 (-0.41%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 51.39 51.46 51.10 51.16 35,662 -0.35(-0.68%)
Sep 29, 2023 52.28 52.28 51.50 51.51 29,004 -0.57(-1.09%)
Sep 28, 2023 52.08 52.19 51.98 52.08 264,866 +0.08(+0.15%)
Sep 27, 2023 52.00 52.12 51.98 52.00 63,683 +0.12(+0.23%)
Sep 26, 2023 51.92 51.94 51.85 51.88 11,465 -0.20(-0.38%)
Sep 25, 2023 52.16 52.11 52.00 52.08 16,918 -0.22(-0.42%)
Sep 22, 2023 52.51 52.51 52.16 52.30 18,108 +0.12(+0.23%)
Sep 21, 2023 52.41 52.51 52.18 52.18 13,412 -0.33(-0.63%)
Sep 20, 2023 52.57 52.86 52.51 52.51 15,690 -0.29(-0.55%)
Sep 19, 2023 52.88 52.95 52.73 52.80 11,074 +0.02(+0.04%)
Sep 18, 2023 52.91 52.91 52.70 52.78 35,905 -0.04(-0.08%)
Sep 15, 2023 52.91 52.94 52.75 52.82 14,595 -0.09(-0.16%)
Sep 14, 2023 52.80 53.00 52.78 52.91 27,658 +0.28(+0.53%)
Sep 13, 2023 52.54 52.64 52.48 52.63 11,301 +0.03(+0.06%)
Sep 12, 2023 52.50 52.66 52.44 52.60 15,243 +0.01(+0.02%)
Sep 11, 2023 52.45 52.65 52.45 52.59 19,160 +0.39(+0.75%)
Sep 08, 2023 52.19 52.34 52.17 52.20 7,781 -0.05(-0.10%)
Sep 07, 2023 52.18 52.45 52.13 52.25 14,550 -0.10(-0.19%)
Sep 06, 2023 52.21 52.43 52.21 52.35 13,798 -0.05(-0.10%)
Sep 05, 2023 52.47 52.58 52.34 52.40 12,793 -0.04(-0.07%)
Sep 01, 2023 52.50 52.64 52.40 52.44 16,364 +0.37(+0.71%)
Aug 31, 2023 52.08 52.27 52.00 52.07 13,494 -0.02(-0.03%)
Aug 30, 2023 52.17 52.19 51.97 52.09 15,809 +0.15(+0.28%)
Aug 29, 2023 51.73 52.06 51.73 51.94 14,738 +0.02(+0.03%)
Aug 28, 2023 51.82 52.11 51.81 51.92 21,504 +0.00(+0.01%)
Aug 25, 2023 51.73 51.98 51.56 51.92 21,081 +0.42(+0.82%)
Aug 24, 2023 51.22 51.64 51.21 51.50 8,758 +0.09(+0.18%)
Aug 23, 2023 51.20 51.61 51.20 51.41 14,147 +0.27(+0.53%)
Aug 22, 2023 51.36 51.36 51.08 51.14 21,932 -0.05(-0.10%)
Aug 21, 2023 51.59 51.59 51.13 51.19 50,177 -0.01(-0.02%)
Aug 18, 2023 50.92 51.27 50.92 51.20 9,282 +0.35(+0.69%)
Aug 17, 2023 51.15 51.15 50.85 50.85 27,253 +0.13(+0.26%)
Aug 16, 2023 51.07 51.16 50.72 50.72 19,879 -0.16(-0.32%)
Aug 15, 2023 51.18 51.18 50.85 50.88 17,184 -0.55(-1.07%)
Aug 14, 2023 51.37 51.50 51.27 51.43 15,424 -0.27(-0.52%)
Aug 11, 2023 51.64 51.84 51.59 51.70 13,376 -0.13(-0.25%)
Aug 10, 2023 52.02 52.09 51.72 51.83 13,325 -0.12(-0.23%)
Aug 09, 2023 51.97 52.08 51.82 51.95 34,658 +0.25(+0.48%)
Aug 08, 2023 51.19 51.78 51.10 51.70 13,325 -0.10(-0.19%)
Aug 07, 2023 51.93 51.93 51.65 51.80 18,085 +0.00(+0.00%)
Aug 04, 2023 51.81 51.99 51.69 51.80 16,004 +0.10(+0.19%)
Aug 03, 2023 51.61 51.79 51.51 51.70 16,039 +0.12(+0.23%)
Aug 02, 2023 52.03 52.03 51.45 51.58 30,835 -0.66(-1.26%)
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.