Indicators

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.08 +0.18 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.