Indicators

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.51 +0.25 (+0.92%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.20	29.68	29.04	29.08	1,539,479	+0.22(+0.76%)
Jul 28, 2022	29.10	29.10	28.62	28.86	429,280	-0.01(-0.05%)
Jul 27, 2022	28.48	28.94	28.26	28.88	563,680	+0.62(+2.19%)
Jul 26, 2022	28.71	28.76	28.16	28.26	740,022	-0.04(-0.15%)
Jul 25, 2022	28.23	28.30	27.96	28.30	564,469	+0.48(+1.73%)
Jul 22, 2022	28.02	28.40	27.80	27.82	1,307,335	-0.37(-1.32%)
Jul 21, 2022	28.05	28.38	27.95	28.19	2,440,541	-0.60(-2.07%)
Jul 20, 2022	28.72	28.88	28.51	28.79	420,619	-0.08(-0.28%)
Jul 19, 2022	28.31	28.88	28.30	28.87	292,068	+0.20(+0.71%)
Jul 18, 2022	28.66	28.84	28.56	28.67	543,218	+0.85(+3.06%)
Jul 15, 2022	27.83	28.03	27.60	27.82	364,699	+0.25(+0.92%)
Jul 14, 2022	27.08	27.64	26.80	27.56	557,283	-0.15(-0.52%)
Jul 13, 2022	27.64	28.12	27.54	27.71	440,666	+0.07(+0.26%)
Jul 12, 2022	28.30	28.37	27.55	27.63	613,683	-1.44(-4.95%)
Jul 11, 2022	29.10	29.22	28.77	29.07	683,487	-0.10(-0.35%)
Jul 08, 2022	28.88	29.26	28.67	29.18	477,583	+0.52(+1.83%)
Jul 07, 2022	28.47	28.95	28.44	28.65	695,009	+0.98(+3.55%)
Jul 06, 2022	27.89	28.03	27.26	27.67	1,231,027	-0.42(-1.50%)
Jul 05, 2022	29.21	29.21	27.81	28.09	3,704,351	-1.88(-6.28%)

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.