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 28, 2021 20.46 20.50 20.34 20.42 3,495,731 -0.02(-0.11%)
May 27, 2021 20.24 20.47 20.21 20.44 13,171,552 +0.27(+1.33%)
May 26, 2021 20.08 20.21 19.97 20.18 48,973,180 +0.14(+0.68%)
May 25, 2021 20.08 20.16 20.04 20.04 134,825 -0.04(-0.21%)
May 24, 2021 19.97 20.18 19.92 20.08 123,919 +0.16(+0.80%)
May 21, 2021 19.83 19.93 19.82 19.92 81,608 +0.23(+1.19%)
May 20, 2021 19.84 19.92 19.68 19.69 185,940 -0.23(-1.14%)
May 19, 2021 19.86 19.97 19.66 19.92 161,061 -0.43(-2.12%)
May 18, 2021 20.43 20.47 20.15 20.35 103,089 -0.05(-0.24%)
May 17, 2021 20.27 20.41 20.27 20.40 300,547 +0.22(+1.10%)
May 14, 2021 20.29 20.30 20.15 20.18 290,082 +0.11(+0.55%)
May 13, 2021 20.24 20.33 19.96 20.06 257,496 -0.54(-2.60%)
May 12, 2021 20.65 20.79 20.58 20.60 340,205 -0.06(-0.27%)
May 11, 2021 20.45 20.66 20.40 20.66 183,325 +0.23(+1.11%)
May 10, 2021 20.69 20.69 20.37 20.43 200,088 -0.14(-0.69%)
May 07, 2021 20.45 20.59 20.38 20.57 220,881 +0.15(+0.72%)
May 06, 2021 20.40 20.51 20.31 20.42 1,087,980 +0.10(+0.48%)
May 05, 2021 20.35 20.40 20.28 20.32 301,792 +0.07(+0.33%)
May 04, 2021 20.18 20.26 20.10 20.26 328,757 +0.23(+1.17%)
May 03, 2021 19.95 20.03 19.91 20.02 460,548 +0.25(+1.28%)
Apr 30, 2021 19.68 19.81 19.66 19.77 188,365 -0.15(-0.77%)
Apr 29, 2021 19.94 19.95 19.83 19.92 103,765 +0.15(+0.75%)
Apr 28, 2021 19.70 19.93 19.70 19.78 182,070 +0.04(+0.22%)
Apr 27, 2021 19.70 19.76 19.62 19.73 187,016 +0.14(+0.72%)
Apr 26, 2021 19.43 19.62 19.40 19.59 191,162 +0.12(+0.63%)
Apr 23, 2021 19.31 19.48 19.31 19.47 128,719 +0.18(+0.93%)
Apr 22, 2021 19.30 19.34 19.17 19.29 199,797 +0.14(+0.74%)
Apr 21, 2021 19.11 19.31 19.11 19.15 605,852 -0.11(-0.58%)
Apr 20, 2021 19.40 19.44 19.12 19.26 182,030 -0.06(-0.32%)
Apr 19, 2021 19.24 19.37 19.24 19.32 242,256 +0.06(+0.32%)
Apr 16, 2021 19.32 19.33 19.24 19.26 100,277 -0.04(-0.22%)
Apr 15, 2021 19.19 19.31 19.19 19.30 118,195 +0.14(+0.74%)
Apr 14, 2021 18.96 19.27 18.96 19.16 620,558 +0.41(+2.17%)
Apr 13, 2021 18.73 18.77 18.69 18.75 159,046 +0.15(+0.83%)
Apr 12, 2021 18.72 18.72 18.56 18.60 150,375 -0.01(-0.07%)
Apr 09, 2021 18.61 18.66 18.58 18.61 153,585 +0.03(+0.17%)
Apr 08, 2021 18.58 18.69 18.54 18.58 143,785 +0.00(+0.00%)
Apr 07, 2021 18.50 18.60 18.35 18.58 133,508 +0.09(+0.47%)
Apr 06, 2021 18.53 18.78 18.50 18.50 318,420 +0.19(+1.04%)
Apr 05, 2021 18.62 18.76 18.30 18.30 1,909,568 -0.38(-2.04%)
Apr 01, 2021 18.66 18.74 18.36 18.69 381,281 +0.28(+1.50%)
Mar 31, 2021 18.33 18.77 18.33 18.41 398,507 +0.02(+0.13%)
Mar 30, 2021 18.42 18.50 18.34 18.39 218,308 -0.28(-1.52%)
Mar 29, 2021 18.50 18.69 18.41 18.67 628,815 +0.07(+0.36%)
Mar 26, 2021 18.51 18.67 18.51 18.60 179,589 +0.44(+2.40%)
Mar 25, 2021 18.32 18.34 18.03 18.16 102,715 -0.38(-2.06%)
Mar 24, 2021 18.39 18.62 18.35 18.54 359,700 +0.07(+0.37%)
Mar 23, 2021 18.24 18.48 18.05 18.48 837,813 -0.15(-0.83%)
Mar 22, 2021 18.69 18.72 18.61 18.63 134,929 -0.04(-0.20%)
Mar 19, 2021 18.35 18.70 18.26 18.67 132,132 +0.35(+1.91%)
Mar 18, 2021 18.95 18.98 18.18 18.32 130,926 -0.81(-4.21%)
Mar 17, 2021 19.17 19.23 19.06 19.12 263,962 -0.09(-0.48%)
Mar 16, 2021 19.17 19.26 19.07 19.22 134,272 -0.11(-0.57%)
Mar 15, 2021 19.24 19.33 19.16 19.33 281,836 +0.01(+0.03%)
Mar 12, 2021 19.28 19.41 19.27 19.32 195,679 -0.12(-0.60%)
Mar 11, 2021 19.22 19.44 19.16 19.44 330,923 +0.33(+1.74%)
Mar 10, 2021 18.99 19.15 18.92 19.10 95,455 +0.10(+0.52%)
Mar 09, 2021 19.10 19.14 19.01 19.01 178,641 -0.07(-0.39%)
Mar 08, 2021 19.18 19.20 19.06 19.08 258,244 -0.20(-1.02%)
Mar 05, 2021 19.15 19.29 19.09 19.28 212,094 +0.39(+2.09%)
Mar 04, 2021 18.69 19.02 18.59 18.88 397,792 +0.30(+1.59%)
Mar 03, 2021 18.56 18.68 18.51 18.59 293,801 +0.14(+0.77%)
Mar 02, 2021 18.51 18.65 18.45 18.45 2,104,657 +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.