U.S. Markets close in 4 hrs 46 mins

iShares Commodities Select Strategy ETF (COMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.87+0.38 (+1.49%)
As of 11:10AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202025.8025.8725.7125.8725.8722,753
Nov 23, 202025.5925.6825.4925.5325.5324,100
Nov 20, 202025.4025.4925.4025.4525.45114,400
Nov 19, 202025.4025.4025.3025.3325.3321,300
Nov 18, 202025.4325.6025.4325.4325.4313,700
Nov 17, 202025.4525.4725.3125.4125.4113,400
Nov 16, 202025.3725.4925.3025.3525.3514,500
Nov 13, 202025.2625.3625.1725.1725.1712,000
Nov 12, 202025.5225.6325.3025.3225.3231,000
Nov 11, 202025.6225.6325.4425.4725.4723,000
Nov 10, 202025.2125.4625.2125.4325.4322,700
Nov 09, 202025.2625.4525.1425.1425.14111,600
Nov 06, 202025.0025.0024.7124.8124.8113,900
Nov 05, 202024.9525.1224.9325.0225.0229,000
Nov 04, 202024.6625.0324.6624.9324.9318,000
Nov 03, 202024.8724.8724.6424.6824.6874,500
Nov 02, 202024.3224.6724.3024.6324.6340,100
Oct 30, 202024.0124.2824.0124.1824.1895,300
Oct 29, 202024.3024.3023.8524.1224.1215,400
Oct 28, 202024.3624.4724.3224.3824.3844,000
Oct 27, 202024.7824.9324.7824.8524.8523,600
Oct 26, 202024.9124.9124.6524.6824.6827,000
Oct 23, 202025.0325.1024.9324.9324.9318,100
Oct 22, 202025.1325.2725.0725.1325.1318,500
Oct 21, 202025.3025.3525.0925.1925.1919,200
Oct 20, 202025.1325.3525.1325.3125.3122,200
Oct 19, 202025.1925.3425.1125.1225.1226,000
Oct 16, 202025.0925.2325.0925.1725.175,300
Oct 15, 202024.9925.3424.9525.3425.3438,100
Oct 14, 202024.9825.2324.9825.2325.2340,200
Oct 13, 202025.0525.0524.9824.9924.9920,300
Oct 12, 202025.1125.1324.9625.0125.0119,800
Oct 09, 202025.2425.3625.1525.2025.2024,200
Oct 08, 202025.1525.3225.1425.1625.1624,800
Oct 07, 202025.1525.1824.9925.0825.0825,300
Oct 06, 202025.1325.3625.0025.0225.0233,800
Oct 05, 202024.8824.9924.7624.9524.9552,800
Oct 02, 202024.4924.6324.4124.5024.5031,100
Oct 01, 202024.8824.8824.5024.7424.7420,700
Sep 30, 202024.7525.0024.7524.9724.9730,100
Sep 29, 202024.8524.9024.6324.6824.6814,800
Sep 28, 202024.9825.0624.8824.9924.9917,900
Sep 25, 202024.8824.9824.8624.8924.8927,200
Sep 24, 202024.8225.0124.7924.9624.9627,200
Sep 23, 202025.0125.0824.8424.8524.8547,500
Sep 22, 202025.1325.1724.9325.0325.0319,700
Sep 21, 202025.3925.3924.9825.1225.1238,300
Sep 18, 202025.5325.6525.5325.6125.6128,200
Sep 17, 202025.2625.6025.2025.5525.5521,800
Sep 16, 202025.2025.5625.2025.4325.4340,000
Sep 15, 202025.1525.2825.1125.2425.2419,100
Sep 14, 202025.0925.2125.0825.1825.1825,600
Sep 11, 202025.0825.1425.0625.1425.1410,000
Sep 10, 202025.2125.2124.9525.0025.0017,900
Sep 09, 202024.9625.1824.9625.1125.119,500
Sep 08, 202024.9125.0324.7524.9624.9622,700
Sep 04, 202025.6625.6625.4125.5325.5318,100
Sep 03, 202025.3725.7125.3725.7125.7135,700
Sep 02, 202025.9125.9325.6125.8125.8141,800
Sep 01, 202026.0026.0725.9325.9425.94196,200
Aug 31, 202025.9025.9925.8625.9425.94117,700
Aug 28, 202025.7625.9825.7625.9725.9734,200
Aug 27, 202025.9625.9625.6425.8025.8045,000
Aug 26, 202025.9926.0025.8425.9025.9036,600
Aug 25, 202025.7725.9625.7725.9125.9117,200
Aug 24, 202025.6025.7425.6025.6925.6943,900
Aug 21, 202025.4625.5525.3125.5225.5227,400
Aug 20, 202025.5725.7625.4525.7325.7319,500
Aug 19, 202025.6525.8225.6525.7325.7323,900
Aug 18, 202025.5825.8025.5825.7325.7323,300
Aug 17, 202025.5625.7225.5625.6625.6651,600
Aug 14, 202025.3325.4925.3225.4325.4327,900
Aug 13, 202025.4025.4525.3725.4025.4045,700
Aug 12, 202025.2725.4125.2725.3725.3728,100
Aug 11, 202025.3325.4325.1225.1225.1265,900
Aug 10, 202025.3525.4325.2825.3325.3320,300
Aug 07, 202025.3825.3825.1225.2225.2281,300
Aug 06, 202025.5925.5925.4225.5025.5027,600
Aug 05, 202025.6225.7125.4125.4925.4951,700
Aug 04, 202025.1525.3925.1425.2925.2923,500
Aug 03, 202025.1125.2225.0225.2025.2055,200
Jul 31, 202024.8524.9624.7624.9524.95154,700
Jul 30, 202024.9324.9324.5024.8524.8527,200
Jul 29, 202024.9325.0924.9325.0625.0640,300
Jul 28, 202024.9625.0024.8924.9824.9839,600
Jul 27, 202024.9425.0124.7925.0025.00225,900
Jul 24, 202024.7924.8924.6224.7724.7749,600
Jul 23, 202024.8024.9324.6424.8024.8098,200
Jul 22, 202024.7024.8624.6524.7924.7953,000
Jul 21, 202024.6024.8724.6024.7424.7429,100
Jul 20, 202024.4924.5524.3624.5024.5081,400
Jul 17, 202024.5624.5624.4224.4624.4614,600
Jul 16, 202024.4424.6024.4224.4324.4317,700
Jul 15, 202024.5224.6024.3524.5124.5135,600
Jul 14, 202024.1924.4724.1924.3624.3611,100
Jul 13, 202024.4924.5724.2524.2624.2634,100
Jul 10, 202024.4924.5924.4624.4724.4710,300
Jul 09, 202024.3624.5224.2724.4324.4326,100
Jul 08, 202024.4124.4624.3624.4124.4117,100
Jul 07, 202023.9924.3323.9924.2524.2516,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...