Skip to main content

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

47.81 +0.37 (+0.78%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 49.27 49.27 49.04 49.11 40,647 +0.01(+0.02%)
Feb 27, 2023 49.16 49.16 48.95 49.10 24,331 +0.19(+0.39%)
Feb 24, 2023 48.74 49.00 48.57 48.91 64,773 -0.31(-0.64%)
Feb 23, 2023 49.30 49.33 48.98 49.22 23,341 +0.13(+0.27%)
Feb 22, 2023 49.51 49.51 49.09 49.09 30,168 -0.39(-0.79%)
Feb 21, 2023 49.70 49.76 49.41 49.48 26,239 +0.10(+0.21%)
Feb 17, 2023 49.15 49.44 48.98 49.37 24,080 -0.30(-0.59%)
Feb 16, 2023 49.56 49.81 49.55 49.67 61,007 +0.08(+0.15%)
Feb 15, 2023 49.79 49.79 49.43 49.59 25,765 -0.56(-1.12%)
Feb 14, 2023 49.82 50.31 49.82 50.15 35,956 +0.14(+0.29%)
Feb 13, 2023 50.00 50.14 49.84 50.01 102,483 -0.14(-0.28%)
Feb 10, 2023 50.00 50.23 49.91 50.15 94,099 +0.34(+0.69%)
Feb 09, 2023 50.01 50.01 49.62 49.81 112,097 -0.21(-0.42%)
Feb 08, 2023 50.08 50.16 49.70 50.02 33,360 -0.06(-0.12%)
Feb 07, 2023 49.44 50.12 49.44 50.08 29,571 +0.58(+1.17%)
Feb 06, 2023 49.51 49.51 48.87 49.50 240,338 +0.14(+0.29%)
Feb 03, 2023 50.17 50.28 49.32 49.35 103,127 -1.02(-2.02%)
Feb 02, 2023 50.99 51.10 50.12 50.37 45,631 -0.48(-0.94%)
Feb 01, 2023 51.28 51.46 50.33 50.85 132,248 -0.70(-1.35%)
Jan 31, 2023 50.85 51.65 50.84 51.54 66,842 +0.57(+1.12%)
Jan 30, 2023 51.05 51.30 50.83 50.97 244,653 -0.32(-0.63%)
Jan 27, 2023 51.83 51.83 51.21 51.30 56,827 -0.46(-0.88%)
Jan 26, 2023 51.66 51.78 51.39 51.75 44,434 +0.20(+0.39%)
Jan 25, 2023 51.52 51.59 51.29 51.55 36,206 +0.03(+0.06%)
Jan 24, 2023 51.80 51.85 51.50 51.52 50,999 -0.34(-0.66%)
Jan 23, 2023 51.60 51.87 51.41 51.87 48,267 +0.35(+0.68%)
Jan 20, 2023 51.70 51.71 51.51 51.51 35,549 +0.05(+0.09%)
Jan 19, 2023 51.49 51.67 51.34 51.47 166,334 +0.17(+0.33%)
Jan 18, 2023 52.02 52.02 51.18 51.30 160,765 -0.34(-0.66%)
Jan 17, 2023 51.49 51.79 51.41 51.64 174,271 +0.27(+0.52%)
Jan 13, 2023 51.13 51.50 51.12 51.37 253,920 +0.28(+0.54%)
Jan 12, 2023 51.19 51.38 50.80 51.10 173,950 +0.63(+1.24%)
Jan 11, 2023 50.51 50.66 50.14 50.47 426,321 +0.24(+0.47%)
Jan 10, 2023 50.36 50.41 50.12 50.23 85,096 -0.17(-0.34%)
Jan 09, 2023 50.58 50.83 50.37 50.40 91,513 +0.41(+0.82%)
Jan 06, 2023 49.93 50.15 49.92 49.99 31,130 +0.46(+0.92%)
Jan 05, 2023 49.79 49.79 49.42 49.53 30,597 -0.58(-1.15%)
Jan 04, 2023 50.59 50.59 49.99 50.11 33,367 -0.65(-1.28%)
Jan 03, 2023 51.76 51.76 50.68 50.76 128,080 -1.13(-2.18%)
Dec 30, 2022 51.56 51.94 51.50 51.90 239,398 +0.31(+0.61%)
Dec 29, 2022 51.43 51.70 51.28 51.58 52,027 -0.17(-0.33%)
Dec 28, 2022 51.67 51.79 51.30 51.75 138,407 -0.47(-0.89%)
Dec 27, 2022 54.00 55.96 51.96 52.22 392,336 +0.41(+0.79%)
Dec 23, 2022 51.38 52.35 50.97 51.81 390,527 +0.66(+1.28%)
Dec 22, 2022 51.67 51.68 50.94 51.15 136,248 -0.90(-1.74%)
Dec 21, 2022 51.91 52.07 51.81 52.06 147,125 +0.55(+1.07%)
Dec 20, 2022 51.26 51.65 51.17 51.50 113,742 +0.17(+0.33%)
Dec 19, 2022 51.39 51.51 51.10 51.33 109,011 -0.56(-1.08%)
Dec 16, 2022 51.76 52.05 51.71 51.90 180,655 -0.43(-0.82%)
Dec 15, 2022 52.61 52.65 51.92 52.32 277,586 -0.35(-0.67%)
Dec 14, 2022 52.99 52.99 52.37 52.68 233,270 -0.12(-0.23%)
Dec 13, 2022 52.84 53.32 52.70 52.80 208,906 +0.82(+1.58%)
Dec 12, 2022 51.88 52.13 51.80 51.98 81,520 +0.44(+0.85%)
Dec 09, 2022 51.59 51.87 51.11 51.54 82,902 +0.27(+0.53%)
Dec 08, 2022 51.65 51.65 51.02 51.27 123,200 +0.10(+0.19%)
Dec 07, 2022 51.05 51.87 50.65 51.17 153,894 +0.46(+0.90%)
Dec 06, 2022 51.31 51.50 50.55 50.72 44,138 -0.59(-1.14%)
Dec 05, 2022 52.45 52.56 51.15 51.30 258,028 -1.30(-2.47%)
Dec 02, 2022 52.80 53.09 52.50 52.60 26,138 -0.72(-1.36%)
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.