Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.88 +0.19 (+0.71%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.65 17.74 17.62 17.70 51,320 +0.07(+0.38%)
Jan 30, 2017 17.72 17.72 17.57 17.64 72,553 -0.15(-0.83%)
Jan 27, 2017 17.99 17.99 17.69 17.78 144,085 -0.12(-0.65%)
Jan 26, 2017 17.96 18.01 17.86 17.90 1,932,842 +0.02(+0.09%)
Jan 25, 2017 17.89 17.97 17.83 17.89 59,463 -0.04(-0.23%)
Jan 24, 2017 17.86 17.99 17.86 17.93 97,616 +0.10(+0.57%)
Jan 23, 2017 17.78 17.84 17.72 17.82 85,774 +0.07(+0.37%)
Jan 20, 2017 17.54 17.82 17.54 17.76 112,585 +0.19(+1.07%)
Jan 19, 2017 17.70 17.70 17.52 17.57 297,902 -0.05(-0.29%)
Jan 18, 2017 17.88 17.88 17.57 17.62 75,765 -0.18(-1.03%)
Jan 17, 2017 18.00 18.00 17.75 17.80 65,152 +0.03(+0.17%)
Jan 13, 2017 17.77 17.77 17.77 0 +0.01(+0.06%)
Jan 12, 2017 17.67 17.82 17.64 17.76 55,935 +0.12(+0.69%)
Jan 11, 2017 17.44 17.68 16.71 17.64 192,666 +0.24(+1.38%)
Jan 10, 2017 17.38 17.72 16.55 17.40 63,862 -0.06(-0.35%)
Jan 09, 2017 17.62 17.62 17.44 17.46 44,236 -0.22(-1.24%)
Jan 06, 2017 17.82 17.82 17.58 17.68 139,215 -0.05(-0.29%)
Jan 05, 2017 17.72 17.75 17.59 17.73 597,257 +0.17(+0.99%)
Jan 04, 2017 17.46 17.61 17.42 17.56 160,577 +0.18(+1.03%)
Jan 03, 2017 17.51 17.68 17.21 17.38 130,891 -0.08(-0.47%)
Dec 30, 2016 17.46 17.46 17.46 0 -0.05(-0.26%)
Dec 29, 2016 17.41 17.55 17.41 17.51 46,945 +0.06(+0.32%)
Dec 28, 2016 17.60 17.60 17.40 17.45 118,183 +0.06(+0.32%)
Dec 27, 2016 17.35 17.47 17.34 17.40 40,298 +0.16(+0.94%)
Dec 23, 2016 17.23 17.23 17.23 0 +0.04(+0.24%)
Dec 22, 2016 17.18 17.25 17.18 17.19 27,687 +0.02(+0.11%)
Dec 21, 2016 17.29 17.31 17.17 17.17 55,168 -0.15(-0.88%)
Dec 20, 2016 17.21 17.33 17.21 17.33 27,128 +0.11(+0.65%)
Dec 19, 2016 17.45 17.45 17.15 17.21 51,614 -0.05(-0.27%)
Dec 16, 2016 17.32 17.35 17.23 17.26 61,213 -0.03(-0.15%)
Dec 15, 2016 17.18 17.29 17.09 17.29 64,976 -0.04(-0.23%)
Dec 14, 2016 17.50 17.61 17.32 17.33 22,814 -0.23(-1.33%)
Dec 13, 2016 17.53 17.62 17.49 17.56 65,608 +0.01(+0.07%)
Dec 12, 2016 17.65 17.73 17.54 17.55 31,608 +0.06(+0.34%)
Dec 09, 2016 17.43 17.50 17.39 17.49 28,407 +0.04(+0.20%)
Dec 08, 2016 17.43 17.52 17.34 17.45 46,226 +0.05(+0.26%)
Dec 07, 2016 17.40 17.47 17.35 17.41 96,917 +0.01(+0.06%)
Dec 06, 2016 17.52 17.52 17.27 17.40 125,869 -0.01(-0.03%)
Dec 05, 2016 17.36 17.52 17.36 17.40 43,861 +0.14(+0.83%)
Dec 02, 2016 17.13 17.32 17.13 17.26 410,028 +0.12(+0.71%)
Dec 01, 2016 17.07 17.25 17.07 17.14 519,518 +0.21(+1.23%)
Nov 30, 2016 16.71 17.00 16.71 16.93 67,922 +0.49(+2.97%)
Nov 29, 2016 16.74 16.74 16.44 16.44 40,884 -0.34(-2.00%)
Nov 28, 2016 16.81 16.95 16.78 16.78 25,309 +0.07(+0.40%)
Nov 25, 2016 16.84 16.84 16.67 16.71 24,977 -0.18(-1.08%)
Nov 23, 2016 16.89 16.89 16.89 0 +0.05(+0.27%)
Nov 22, 2016 16.81 16.87 16.71 16.85 45,996 +0.07(+0.39%)
Nov 21, 2016 16.46 16.78 16.46 16.78 184,921 +0.48(+2.93%)
Nov 18, 2016 16.21 16.37 16.18 16.30 34,331 +0.02(+0.09%)
Nov 17, 2016 16.29 16.40 16.19 16.29 45,910 +0.04(+0.25%)
Nov 16, 2016 16.46 16.46 16.17 16.25 9,190,740 -0.15(-0.93%)
Nov 15, 2016 16.13 16.41 16.13 16.40 74,844 +0.29(+1.82%)
Nov 14, 2016 16.02 16.11 15.93 16.11 58,772 +0.04(+0.24%)
Nov 11, 2016 16.50 16.50 16.02 16.07 171,551 -0.35(-2.14%)
Nov 10, 2016 16.46 16.52 16.36 16.42 403,341 -0.09(-0.52%)
Nov 09, 2016 16.37 16.61 16.37 16.51 275,499 +0.22(+1.34%)
Nov 08, 2016 16.20 16.37 16.20 16.29 39,476 -0.01(-0.06%)
Nov 07, 2016 16.15 16.30 16.09 16.30 70,714 +0.22(+1.39%)
Nov 04, 2016 16.04 16.16 16.04 16.07 61,865 -0.12(-0.72%)
Nov 03, 2016 16.22 16.34 16.14 16.19 65,393 -0.05(-0.31%)
Nov 02, 2016 16.36 16.45 16.19 16.24 66,768 -0.20(-1.24%)
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.