Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.00 +0.31 (+1.16%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.39 26.50 25.80 25.84 186,551 -0.39(-1.49%)
Nov 29, 2023 26.19 26.31 25.92 26.23 144,337 +0.21(+0.80%)
Nov 28, 2023 25.87 26.17 25.81 26.02 144,005 +0.30(+1.15%)
Nov 27, 2023 25.85 25.93 25.64 25.73 143,676 -0.22(-0.84%)
Nov 24, 2023 26.06 26.17 25.93 25.95 50,293 -0.16(-0.62%)
Nov 22, 2023 25.72 26.18 25.67 26.11 433,597 -0.27(-1.01%)
Nov 21, 2023 26.25 26.40 26.22 26.37 379,073 +0.13(+0.51%)
Nov 20, 2023 26.20 26.37 26.16 26.24 229,483 +0.34(+1.32%)
Nov 17, 2023 25.64 25.96 25.64 25.90 118,594 +0.39(+1.53%)
Nov 16, 2023 25.82 25.83 25.42 25.51 96,453 -0.65(-2.47%)
Nov 15, 2023 26.16 26.33 26.14 26.16 328,249 -0.10(-0.36%)
Nov 14, 2023 26.37 26.54 26.24 26.25 136,622 -0.08(-0.29%)
Nov 13, 2023 25.98 26.34 25.97 26.33 101,902 +0.39(+1.50%)
Nov 10, 2023 25.87 26.01 25.83 25.94 218,659 +0.21(+0.81%)
Nov 09, 2023 25.88 26.04 25.72 25.73 228,042 -0.13(-0.52%)
Nov 08, 2023 26.07 26.17 25.74 25.86 194,204 -0.34(-1.31%)
Nov 07, 2023 26.46 26.49 26.16 26.20 143,496 -0.73(-2.72%)
Nov 06, 2023 27.04 27.14 26.92 26.94 115,243 +0.07(+0.25%)
Nov 03, 2023 26.96 27.21 26.80 26.87 255,543 -0.25(-0.91%)
Nov 02, 2023 26.85 27.21 26.83 27.12 201,178 +0.33(+1.24%)
Nov 01, 2023 27.09 27.13 26.68 26.78 402,527 -0.03(-0.11%)
Oct 31, 2023 26.95 27.11 26.71 26.81 370,980 -0.07(-0.25%)
Oct 30, 2023 27.13 27.21 26.77 26.88 96,539 -0.45(-1.64%)
Oct 27, 2023 27.18 27.43 26.97 27.33 62,618 +0.29(+1.06%)
Oct 26, 2023 26.96 27.16 26.93 27.04 79,372 -0.23(-0.84%)
Oct 25, 2023 27.01 27.31 26.71 27.27 77,089 +0.26(+0.95%)
Oct 24, 2023 27.18 27.23 26.86 27.01 175,408 -0.37(-1.36%)
Oct 23, 2023 27.69 27.69 27.29 27.38 1,071,069 -0.38(-1.37%)
Oct 20, 2023 27.94 28.04 27.68 27.76 240,617 -0.19(-0.68%)
Oct 19, 2023 27.53 27.97 27.46 27.95 224,321 +0.32(+1.17%)
Oct 18, 2023 27.60 27.71 27.56 27.63 111,490 +0.23(+0.83%)
Oct 17, 2023 27.21 27.41 27.16 27.40 90,754 +0.05(+0.17%)
Oct 16, 2023 27.45 27.48 27.28 27.35 999,398 -0.16(-0.59%)
Oct 13, 2023 27.31 27.55 27.21 27.52 337,484 +0.74(+2.77%)
Oct 12, 2023 26.91 26.91 26.63 26.77 427,465 +0.01(+0.04%)
Oct 11, 2023 26.78 26.81 26.51 26.76 124,279 -0.13(-0.50%)
Oct 10, 2023 26.96 26.96 26.77 26.90 101,070 -0.10(-0.35%)
Oct 09, 2023 26.86 27.00 26.77 26.99 63,714 +0.60(+2.27%)
Oct 06, 2023 26.44 26.45 26.23 26.39 68,119 +0.14(+0.54%)
Oct 05, 2023 26.19 26.44 26.16 26.25 150,380 -0.26(-0.97%)
Oct 04, 2023 27.02 27.02 26.45 26.51 949,613 -0.94(-3.43%)
Oct 03, 2023 27.47 27.51 27.33 27.45 135,935 -0.07(-0.24%)
Oct 02, 2023 27.79 27.83 27.48 27.52 272,491 -0.23(-0.82%)
Sep 29, 2023 28.13 28.15 27.71 27.74 162,403 -0.31(-1.12%)
Sep 28, 2023 28.06 28.19 27.96 28.06 510,808 -0.09(-0.30%)
Sep 27, 2023 28.03 28.18 28.03 28.14 140,655 +0.31(+1.13%)
Sep 26, 2023 27.74 27.86 27.70 27.83 163,212 +0.00(+0.00%)
Sep 25, 2023 27.87 27.86 27.80 27.83 847,113 -0.10(-0.37%)
Sep 22, 2023 28.11 28.15 27.78 27.94 150,828 +0.04(+0.14%)
Sep 21, 2023 28.15 28.20 27.90 27.90 71,541 -0.06(-0.20%)
Sep 20, 2023 28.01 28.24 27.95 27.95 74,539 -0.32(-1.14%)
Sep 19, 2023 28.30 28.33 28.16 28.28 98,253 +0.13(+0.47%)
Sep 18, 2023 28.33 28.33 28.06 28.14 189,152 -0.12(-0.44%)
Sep 15, 2023 28.13 28.28 28.10 28.27 58,449 -0.06(-0.20%)
Sep 14, 2023 28.21 28.38 28.19 28.33 75,571 +0.30(+1.09%)
Sep 13, 2023 28.02 28.07 27.90 28.02 128,796 +0.06(+0.20%)
Sep 12, 2023 27.88 27.99 27.87 27.96 614,018 +0.14(+0.51%)
Sep 11, 2023 27.87 27.91 27.73 27.82 106,106 +0.18(+0.65%)
Sep 08, 2023 27.65 27.72 27.57 27.64 83,576 +0.05(+0.17%)
Sep 07, 2023 27.56 27.63 27.49 27.59 123,633 -0.01(-0.03%)
Sep 06, 2023 27.50 27.65 27.42 27.60 289,292 +0.05(+0.17%)
Sep 05, 2023 27.56 27.72 27.49 27.55 182,696 +0.21(+0.77%)
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.