Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.01 +0.06 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.70 24.90 24.68 24.73 113,780 +0.15(+0.62%)
Jun 29, 2023 24.51 24.69 24.47 24.57 175,671 +0.05(+0.19%)
Jun 28, 2023 24.41 24.69 24.31 24.53 166,904 -0.01(-0.04%)
Jun 27, 2023 24.78 24.82 24.49 24.54 173,172 -0.36(-1.45%)
Jun 26, 2023 24.77 25.09 24.77 24.90 182,018 +0.06(+0.23%)
Jun 23, 2023 24.60 24.87 24.60 24.84 105,267 -0.23(-0.91%)
Jun 22, 2023 25.15 25.24 24.97 25.07 222,143 -0.50(-1.97%)
Jun 21, 2023 25.24 25.58 25.19 25.57 190,102 +0.37(+1.47%)
Jun 20, 2023 25.19 25.22 24.97 25.20 222,439 -0.19(-0.75%)
Jun 16, 2023 25.17 25.44 25.17 25.39 91,311 +0.32(+1.29%)
Jun 15, 2023 24.67 25.12 24.67 25.07 180,552 +0.56(+2.29%)
Jun 14, 2023 24.71 24.77 24.41 24.51 95,022 -0.05(-0.19%)
Jun 13, 2023 24.57 24.67 24.54 24.56 179,465 +0.44(+1.82%)
Jun 12, 2023 24.20 24.28 24.04 24.12 119,678 -0.43(-1.76%)
Jun 09, 2023 24.73 24.83 24.54 24.55 65,637 -0.11(-0.44%)
Jun 08, 2023 24.84 24.87 24.32 24.66 200,925 -0.13(-0.54%)
Jun 07, 2023 24.82 24.93 24.76 24.79 206,562 +0.10(+0.42%)
Jun 06, 2023 24.55 24.78 24.51 24.69 144,753 -0.02(-0.08%)
Jun 05, 2023 24.91 24.94 24.67 24.71 1,325,806 +0.05(+0.19%)
Jun 02, 2023 24.59 24.71 24.46 24.66 394,513 +0.40(+1.65%)
Jun 01, 2023 23.89 24.43 23.89 24.26 178,381 +0.45(+1.88%)
May 31, 2023 23.92 24.04 23.78 23.81 104,650 -0.29(-1.22%)
May 30, 2023 24.22 24.22 23.98 24.11 209,366 -0.56(-2.28%)
May 26, 2023 24.65 24.71 24.57 24.67 262,290 +0.27(+1.11%)
May 25, 2023 24.47 24.54 24.23 24.40 131,781 -0.36(-1.44%)
May 24, 2023 24.82 24.90 24.60 24.76 112,897 +0.12(+0.48%)
May 23, 2023 24.59 24.73 24.56 24.64 167,022 +0.14(+0.56%)
May 22, 2023 24.39 24.57 24.38 24.50 136,974 -0.02(-0.08%)
May 19, 2023 24.74 24.77 24.40 24.52 84,521 -0.04(-0.16%)
May 18, 2023 24.57 24.59 24.44 24.56 122,656 -0.18(-0.73%)
May 17, 2023 24.64 24.80 24.43 24.74 181,462 +0.34(+1.40%)
May 16, 2023 24.57 24.67 24.37 24.39 126,921 -0.22(-0.89%)
May 15, 2023 24.38 24.70 24.38 24.61 269,653 +0.35(+1.45%)
May 12, 2023 24.48 24.56 24.23 24.26 108,880 -0.20(-0.82%)
May 11, 2023 24.50 24.58 24.34 24.46 310,634 -0.36(-1.46%)
May 10, 2023 24.85 24.91 24.69 24.82 113,095 -0.13(-0.53%)
May 09, 2023 24.76 25.01 24.58 24.96 136,487 +0.09(+0.34%)
May 08, 2023 24.95 25.04 24.83 24.87 224,363 +0.23(+0.93%)
May 05, 2023 24.47 24.69 24.46 24.64 168,802 +0.58(+2.41%)
May 04, 2023 23.97 24.26 23.88 24.06 509,469 +0.10(+0.40%)
May 03, 2023 24.17 24.17 23.92 23.97 172,601 -0.47(-1.91%)
May 02, 2023 24.90 24.91 24.39 24.43 165,327 -0.73(-2.91%)
May 01, 2023 25.12 25.32 24.98 25.16 232,462 -0.18(-0.71%)
Apr 28, 2023 25.02 25.40 24.96 25.35 89,208 +0.30(+1.18%)
Apr 27, 2023 25.06 25.13 24.90 25.05 104,916 +0.03(+0.11%)
Apr 26, 2023 25.41 25.48 24.99 25.02 130,220 -0.47(-1.83%)
Apr 25, 2023 25.70 25.74 25.40 25.49 328,192 -0.44(-1.69%)
Apr 24, 2023 25.74 26.00 25.66 25.93 251,614 +0.20(+0.78%)
Apr 21, 2023 25.84 25.85 25.66 25.73 120,609 +0.02(+0.07%)
Apr 20, 2023 25.76 25.82 25.64 25.71 382,939 -0.39(-1.50%)
Apr 19, 2023 26.17 26.26 26.04 26.10 199,688 -0.39(-1.47%)
Apr 18, 2023 26.37 26.60 26.33 26.49 131,434 +0.08(+0.29%)
Apr 17, 2023 26.55 26.56 26.31 26.41 197,424 -0.16(-0.61%)
Apr 14, 2023 26.54 26.65 26.39 26.57 196,151 +0.08(+0.29%)
Apr 13, 2023 26.64 26.71 26.48 26.50 351,772 -0.08(-0.29%)
Apr 12, 2023 26.41 26.65 26.41 26.57 211,116 +0.22(+0.83%)
Apr 11, 2023 26.21 26.39 26.20 26.35 323,220 +0.19(+0.73%)
Apr 10, 2023 26.18 26.27 26.10 26.16 211,523 +0.01(+0.04%)
Apr 06, 2023 26.24 26.24 26.09 26.15 187,469 -0.08(-0.29%)
Apr 05, 2023 26.19 26.28 26.07 26.23 144,482 +0.05(+0.18%)
Apr 04, 2023 26.34 26.37 26.04 26.18 195,310 -0.10(-0.36%)
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.