Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.82 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.08 20.21 20.08 20.17 238,817 -0.01(-0.04%)
Dec 30, 2019 20.28 20.35 20.17 20.18 60,275 -0.04(-0.18%)
Dec 27, 2019 20.13 20.27 20.13 20.22 53,179 -0.01(-0.03%)
Dec 26, 2019 20.09 20.25 20.09 20.22 53,136 +0.15(+0.73%)
Dec 24, 2019 20.01 20.13 20.01 20.08 53,831 +0.01(+0.06%)
Dec 23, 2019 19.89 20.06 19.89 20.06 52,231 +0.13(+0.65%)
Dec 20, 2019 20.08 20.08 19.94 19.94 126,586 -0.03(-0.15%)
Dec 19, 2019 19.98 19.99 19.94 19.97 83,835 -0.01(-0.06%)
Dec 18, 2019 19.85 19.99 19.85 19.98 137,602 +0.06(+0.31%)
Dec 17, 2019 19.82 19.94 19.82 19.92 100,957 +0.09(+0.43%)
Dec 16, 2019 19.81 19.89 19.81 19.83 83,197 +0.15(+0.77%)
Dec 13, 2019 19.64 19.84 19.63 19.68 233,976 +0.04(+0.20%)
Dec 12, 2019 19.44 19.66 19.44 19.64 85,551 +0.19(+0.97%)
Dec 11, 2019 19.47 19.47 19.36 19.45 77,367 +0.01(+0.03%)
Dec 10, 2019 19.37 19.47 19.37 19.45 76,517 +0.05(+0.28%)
Dec 09, 2019 19.38 19.43 19.35 19.39 41,745 +0.02(+0.09%)
Dec 06, 2019 19.28 19.42 19.28 19.37 119,584 +0.16(+0.84%)
Dec 05, 2019 19.21 19.29 19.20 19.21 147,332 +0.01(+0.03%)
Dec 04, 2019 19.14 19.25 19.14 19.21 10,423,773 +0.21(+1.13%)
Dec 03, 2019 19.05 19.05 18.94 18.99 83,224 -0.07(-0.35%)
Dec 02, 2019 19.11 19.15 19.05 19.06 88,483 -0.01(-0.05%)
Nov 29, 2019 19.20 19.20 19.05 19.07 23,782 -0.26(-1.37%)
Nov 27, 2019 19.39 19.39 19.24 19.33 337,146 -0.03(-0.14%)
Nov 26, 2019 19.30 19.37 19.30 19.36 67,943 +0.06(+0.32%)
Nov 25, 2019 19.19 19.30 19.19 19.30 35,922 +0.06(+0.31%)
Nov 22, 2019 19.26 19.31 19.20 19.24 62,806 -0.01(-0.04%)
Nov 21, 2019 19.22 19.26 19.18 19.24 64,829 +0.11(+0.59%)
Nov 20, 2019 19.02 19.20 19.02 19.13 45,274 +0.09(+0.46%)
Nov 19, 2019 19.10 19.15 19.03 19.04 126,275 -0.13(-0.66%)
Nov 18, 2019 19.23 19.29 19.15 19.17 65,211 -0.16(-0.84%)
Nov 15, 2019 19.34 19.39 19.29 19.33 132,145 +0.07(+0.34%)
Nov 14, 2019 19.34 19.37 19.26 19.27 54,757 -0.07(-0.37%)
Nov 13, 2019 19.26 19.36 19.26 19.34 116,184 -0.01(-0.06%)
Nov 12, 2019 19.35 19.43 19.35 19.35 31,825 -0.01(-0.05%)
Nov 11, 2019 19.36 19.39 19.31 19.36 136,781 -0.07(-0.38%)
Nov 08, 2019 19.36 19.46 19.24 19.43 66,323 -0.02(-0.12%)
Nov 07, 2019 19.43 19.50 19.39 19.46 80,094 +0.11(+0.56%)
Nov 06, 2019 19.48 19.58 19.35 19.35 42,207 -0.20(-1.01%)
Nov 05, 2019 19.49 19.58 19.49 19.55 38,471 +0.08(+0.43%)
Nov 04, 2019 19.48 19.53 19.45 19.46 74,105 +0.13(+0.65%)
Nov 01, 2019 19.04 19.35 19.04 19.34 34,501 +0.36(+1.92%)
Oct 31, 2019 19.00 19.01 18.89 18.97 42,675 -0.12(-0.63%)
Oct 30, 2019 19.27 19.27 19.05 19.09 32,147 -0.15(-0.78%)
Oct 29, 2019 19.07 19.28 19.07 19.24 43,700 +0.02(+0.12%)
Oct 28, 2019 19.27 19.33 19.21 19.22 37,457 -0.03(-0.15%)
Oct 25, 2019 19.09 19.28 19.09 19.25 71,683 +0.11(+0.59%)
Oct 24, 2019 19.14 19.21 19.13 19.14 55,697 +0.02(+0.13%)
Oct 23, 2019 18.86 19.13 18.86 19.11 41,410 +0.19(+1.01%)
Oct 22, 2019 19.00 19.00 18.91 18.92 48,190 +0.07(+0.38%)
Oct 21, 2019 18.77 18.91 18.77 18.85 66,906 +0.01(+0.03%)
Oct 18, 2019 18.88 18.94 18.84 18.84 92,619 -0.05(-0.28%)
Oct 17, 2019 18.92 18.92 18.80 18.90 24,703 +0.08(+0.41%)
Oct 16, 2019 18.74 18.90 18.74 18.82 58,167 -0.02(-0.13%)
Oct 15, 2019 18.81 18.90 18.81 18.84 51,501 +0.01(+0.06%)
Oct 14, 2019 18.83 18.89 18.78 18.83 72,551 -0.12(-0.63%)
Oct 11, 2019 18.78 19.02 18.78 18.95 81,565 +0.27(+1.44%)
Oct 10, 2019 18.62 18.71 18.62 18.68 210,511 +0.13(+0.68%)
Oct 09, 2019 18.60 18.66 18.56 18.56 47,885 +0.09(+0.48%)
Oct 08, 2019 18.41 18.56 18.41 18.47 286,021 -0.07(-0.39%)
Oct 07, 2019 18.60 18.71 18.54 18.54 70,755 -0.08(-0.42%)
Oct 04, 2019 18.57 18.62 18.53 18.62 84,244 +0.13(+0.71%)
Oct 03, 2019 18.32 18.54 18.32 18.49 39,796 +0.01(+0.06%)
Oct 02, 2019 18.57 18.63 18.43 18.47 48,140 -0.24(-1.28%)
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.