Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.42 32.60 31.55 31.71 907,840 -0.15(-0.48%)
May 27, 2022 31.54 31.91 31.47 31.87 724,262 +0.29(+0.92%)
May 26, 2022 31.15 31.69 31.12 31.58 796,670 +0.51(+1.64%)
May 25, 2022 30.88 31.07 30.74 31.07 1,314,485 +0.17(+0.57%)
May 24, 2022 30.92 31.07 30.73 30.89 1,383,434 -0.02(-0.07%)
May 23, 2022 30.74 31.00 30.64 30.91 1,458,876 +0.16(+0.52%)
May 20, 2022 30.65 30.88 30.45 30.75 2,451,117 +0.17(+0.57%)
May 19, 2022 29.97 30.75 29.97 30.58 12,023,800 +0.32(+1.06%)
May 18, 2022 30.95 31.02 30.10 30.26 37,707,672 -0.73(-2.37%)
May 17, 2022 31.34 31.56 30.92 30.99 639,041 -0.36(-1.16%)
May 16, 2022 30.88 31.39 30.79 31.36 619,606 +0.59(+1.91%)
May 13, 2022 30.62 30.80 30.38 30.77 1,232,691 +0.47(+1.56%)
May 12, 2022 30.00 30.33 29.83 30.30 606,561 +0.20(+0.65%)
May 11, 2022 30.00 30.30 29.98 30.10 708,932 +0.91(+3.12%)
May 10, 2022 29.74 29.82 29.15 29.19 1,236,407 -0.37(-1.26%)
May 09, 2022 30.38 30.42 29.43 29.56 901,417 -1.58(-5.07%)
May 06, 2022 31.26 31.26 30.66 31.14 594,936 +0.20(+0.63%)
May 05, 2022 31.34 31.42 30.65 30.94 515,574 -0.12(-0.37%)
May 04, 2022 30.73 31.11 30.51 31.06 527,672 +1.02(+3.39%)
May 03, 2022 30.27 30.50 29.92 30.04 582,097 -0.56(-1.83%)
May 02, 2022 30.06 30.66 29.58 30.60 780,087 +0.38(+1.25%)
Apr 29, 2022 30.70 30.86 30.14 30.22 583,051 -0.28(-0.91%)
Apr 28, 2022 30.15 30.53 29.99 30.50 535,289 +0.31(+1.04%)
Apr 27, 2022 29.80 30.25 29.76 30.19 620,456 +0.12(+0.39%)
Apr 26, 2022 29.82 30.18 29.50 30.07 490,958 +0.50(+1.70%)
Apr 25, 2022 28.99 29.61 28.79 29.57 1,036,868 -0.41(-1.36%)
Apr 22, 2022 30.27 30.33 29.97 29.98 633,605 -0.55(-1.79%)
Apr 21, 2022 30.57 30.77 30.26 30.52 997,084 +0.07(+0.22%)
Apr 20, 2022 30.48 30.55 30.01 30.46 887,512 +0.12(+0.41%)
Apr 19, 2022 30.63 30.63 30.25 30.33 1,012,070 -0.97(-3.09%)
Apr 18, 2022 31.50 31.63 31.13 31.30 718,892 +0.37(+1.20%)
Apr 14, 2022 30.42 31.09 30.32 30.93 707,630 +0.33(+1.07%)
Apr 13, 2022 30.21 30.65 29.90 30.60 601,792 +0.79(+2.63%)
Apr 12, 2022 29.56 29.96 29.54 29.82 780,222 +0.94(+3.26%)
Apr 11, 2022 28.80 28.98 28.62 28.87 555,973 -0.42(-1.43%)
Apr 08, 2022 28.90 29.39 28.80 29.29 550,616 +0.34(+1.18%)
Apr 07, 2022 28.99 29.10 28.40 28.95 1,924,320 -0.04(-0.15%)
Apr 06, 2022 29.79 29.86 28.75 28.99 696,562 -0.34(-1.17%)
Apr 05, 2022 30.06 30.15 29.30 29.34 848,177 -0.47(-1.59%)
Apr 04, 2022 29.77 29.90 29.48 29.81 717,892 +0.65(+2.22%)
Apr 01, 2022 28.99 29.31 28.98 29.16 997,654 +0.03(+0.10%)
Mar 31, 2022 29.67 29.76 28.93 29.13 1,245,068 -0.85(-2.84%)
Mar 30, 2022 30.08 30.23 29.84 29.98 577,141 +0.52(+1.78%)
Mar 29, 2022 28.57 29.56 28.41 29.46 792,395 +0.13(+0.45%)
Mar 28, 2022 29.95 30.20 29.19 29.33 962,908 -1.67(-5.37%)
Mar 25, 2022 30.57 31.22 30.44 30.99 775,377 +0.23(+0.73%)
Mar 24, 2022 31.17 31.19 30.62 30.77 1,135,019 -0.37(-1.19%)
Mar 23, 2022 31.05 31.29 30.89 31.14 1,275,300 +1.03(+3.41%)
Mar 22, 2022 30.25 30.36 29.84 30.11 2,793,532 -0.21(-0.70%)
Mar 21, 2022 29.97 30.35 29.67 30.33 735,443 +1.29(+4.46%)
Mar 18, 2022 28.94 29.06 28.58 29.03 964,477 +0.25(+0.86%)
Mar 17, 2022 28.51 28.91 28.33 28.78 918,529 +1.34(+4.88%)
Mar 16, 2022 27.81 27.98 27.12 27.44 1,349,817 -0.10(-0.37%)
Mar 15, 2022 27.63 27.94 27.08 27.55 2,761,708 -0.97(-3.42%)
Mar 14, 2022 28.63 28.83 28.15 28.52 2,910,271 -0.90(-3.07%)
Mar 11, 2022 28.46 29.66 28.46 29.42 10,394,096 +0.91(+3.19%)
Mar 10, 2022 29.50 28.46 28.51 1,195,880 -0.84(-2.85%)
Mar 09, 2022 30.70 31.00 28.54 29.35 2,988,713 -3.46(-10.53%)
Mar 08, 2022 32.58 33.10 31.38 32.81 2,752,706 +1.13(+3.56%)
Mar 07, 2022 31.33 31.90 30.84 31.68 2,288,993 +1.11(+3.64%)
Mar 04, 2022 30.12 30.67 29.68 30.57 1,558,115 +1.33(+4.55%)
Mar 03, 2022 29.30 29.72 29.05 29.23 1,016,803 -0.09(-0.32%)
Mar 02, 2022 28.94 29.47 28.25 29.33 1,375,799 +1.37(+4.92%)
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.