Indicators

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.26 +0.15 (+0.55%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.08	17.18	16.90	17.12	342,240	-0.36(-2.03%)
Feb 27, 2020	17.51	17.58	17.30	17.48	154,902	-0.30(-1.69%)
Feb 26, 2020	17.94	18.07	17.74	17.78	128,344	-0.21(-1.16%)
Feb 25, 2020	18.32	18.37	17.98	17.99	265,435	-0.35(-1.91%)
Feb 24, 2020	18.28	18.41	18.20	18.34	126,403	-0.45(-2.38%)
Feb 21, 2020	18.72	18.80	18.67	18.78	52,689	-0.09(-0.47%)
Feb 20, 2020	18.94	19.02	18.87	18.87	48,385	-0.07(-0.37%)
Feb 19, 2020	18.91	18.97	18.80	18.94	69,859	+0.17(+0.88%)
Feb 18, 2020	18.51	18.79	18.51	18.78	58,257	+0.08(+0.43%)
Feb 14, 2020	18.72	18.73	18.62	18.70	58,073	+0.06(+0.30%)
Feb 13, 2020	18.60	18.67	18.59	18.64	85,512	+0.06(+0.33%)
Feb 12, 2020	18.63	18.63	18.54	18.58	51,585	+0.20(+1.07%)
Feb 11, 2020	18.43	18.43	18.28	18.38	86,507	+0.17(+0.93%)
Feb 10, 2020	18.29	18.33	18.21	18.22	51,096	-0.21(-1.11%)
Feb 07, 2020	18.44	18.51	18.37	18.42	70,960	-0.09(-0.50%)
Feb 06, 2020	18.44	18.58	18.36	18.51	227,881	+0.02(+0.10%)
Feb 05, 2020	18.48	18.58	18.40	18.49	320,337	+0.32(+1.75%)
Feb 04, 2020	18.37	18.43	18.16	18.18	88,021	+0.01(+0.07%)

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.