Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

25.92 +0.29 (+1.11%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 25.90 25.96 25.81 25.92 249,642 +0.29(+1.11%)
May 25, 2023 25.71 25.79 25.46 25.64 125,427 -0.38(-1.44%)
May 24, 2023 26.08 26.16 25.85 26.01 107,453 +0.12(+0.48%)
May 23, 2023 25.84 25.98 25.80 25.89 158,968 +0.15(+0.56%)
May 22, 2023 25.63 25.82 25.62 25.74 130,369 -0.02(-0.08%)
May 19, 2023 25.99 26.03 25.64 25.76 80,446 -0.04(-0.16%)
May 18, 2023 25.82 25.84 25.68 25.80 116,742 -0.19(-0.73%)
May 17, 2023 25.89 26.06 25.67 25.99 172,712 +0.36(+1.40%)
May 16, 2023 25.81 25.92 25.60 25.63 120,801 -0.23(-0.89%)
May 15, 2023 25.62 25.95 25.62 25.86 256,650 +0.37(+1.45%)
May 12, 2023 25.72 25.80 25.46 25.49 103,630 -0.21(-0.82%)
May 11, 2023 25.74 25.82 25.57 25.70 295,655 -0.38(-1.46%)
May 10, 2023 26.11 26.17 25.94 26.08 107,642 -0.14(-0.53%)
May 09, 2023 26.01 26.28 25.83 26.22 129,906 +0.09(+0.34%)
May 08, 2023 26.21 26.31 26.09 26.13 213,544 +0.24(+0.93%)
May 05, 2023 25.71 25.94 25.70 25.89 160,662 +0.61(+2.41%)
May 04, 2023 25.18 25.48 25.09 25.28 484,902 +0.10(+0.40%)
May 03, 2023 25.39 25.39 25.13 25.18 164,278 -0.49(-1.91%)
May 02, 2023 26.16 26.17 25.63 25.67 157,355 -0.77(-2.91%)
May 01, 2023 26.39 26.60 26.25 26.44 221,253 -0.19(-0.71%)
Apr 28, 2023 26.29 26.69 26.22 26.63 84,907 +0.31(+1.18%)
Apr 27, 2023 26.33 26.40 26.16 26.32 99,857 +0.03(+0.11%)
Apr 26, 2023 26.70 26.77 26.26 26.29 123,941 -0.49(-1.83%)
Apr 25, 2023 27.00 27.04 26.69 26.78 312,366 -0.46(-1.69%)
Apr 24, 2023 27.04 27.32 26.96 27.24 239,481 +0.21(+0.78%)
Apr 21, 2023 27.15 27.16 26.96 27.03 114,793 +0.02(+0.07%)
Apr 20, 2023 27.06 27.13 26.94 27.01 364,473 -0.41(-1.50%)
Apr 19, 2023 27.50 27.59 27.36 27.42 190,059 -0.41(-1.47%)
Apr 18, 2023 27.71 27.95 27.66 27.83 125,096 +0.08(+0.29%)
Apr 17, 2023 27.89 27.91 27.64 27.75 187,904 -0.17(-0.61%)
Apr 14, 2023 27.88 28.00 27.73 27.92 186,693 +0.08(+0.29%)
Apr 13, 2023 27.99 28.07 27.82 27.84 334,809 -0.08(-0.29%)
Apr 12, 2023 27.75 28.00 27.75 27.92 200,936 +0.23(+0.83%)
Apr 11, 2023 27.54 27.73 27.53 27.69 307,634 +0.20(+0.73%)
Apr 10, 2023 27.51 27.60 27.42 27.49 201,323 +0.01(+0.04%)
Apr 06, 2023 27.57 27.57 27.41 27.48 178,429 -0.08(-0.29%)
Apr 05, 2023 27.52 27.61 27.39 27.56 137,515 +0.05(+0.18%)
Apr 04, 2023 27.67 27.71 27.36 27.51 185,892 -0.10(-0.36%)
Apr 03, 2023 27.67 27.80 27.52 27.61 220,120 +0.58(+2.15%)
Mar 31, 2023 26.82 27.05 26.82 27.03 172,746 +0.27(+1.01%)
Mar 30, 2023 26.71 26.80 26.57 26.76 144,595 +0.16(+0.60%)
Mar 29, 2023 26.82 26.91 26.56 26.60 258,637 -0.16(-0.60%)
Mar 28, 2023 26.60 26.87 26.60 26.76 221,884 +0.07(+0.26%)
Mar 27, 2023 26.20 26.70 26.15 26.69 299,649 +0.67(+2.57%)
Mar 24, 2023 25.88 26.05 25.78 26.02 269,383 +0.12(+0.46%)
Mar 23, 2023 26.13 26.31 25.88 25.90 612,120 -0.07(-0.27%)
Mar 22, 2023 25.97 26.19 25.82 25.97 235,144 +0.05(+0.19%)
Mar 21, 2023 25.89 26.00 25.74 25.92 228,205 +0.18(+0.70%)
Mar 20, 2023 25.52 25.77 25.47 25.74 749,387 +0.13(+0.51%)
Mar 17, 2023 25.84 25.84 25.41 25.61 225,852 -0.15(-0.58%)
Mar 16, 2023 25.39 25.91 25.28 25.76 430,516 +0.07(+0.27%)
Mar 15, 2023 25.82 25.95 25.29 25.69 369,244 -0.71(-2.69%)
Mar 14, 2023 26.58 26.86 26.30 26.40 374,810 -0.40(-1.49%)
Mar 13, 2023 26.54 27.08 26.50 26.80 247,758 -0.25(-0.92%)
Mar 10, 2023 26.86 27.16 26.84 27.05 364,490 +0.25(+0.93%)
Mar 09, 2023 27.28 27.36 26.76 26.80 131,232 -0.36(-1.33%)
Mar 08, 2023 27.20 27.32 27.10 27.16 506,471 -0.15(-0.55%)
Mar 07, 2023 27.75 27.77 27.27 27.31 310,504 -0.59(-2.11%)
Mar 06, 2023 27.65 27.91 27.61 27.90 332,929 -0.02(-0.07%)
Mar 03, 2023 27.38 27.92 27.38 27.92 207,588 +0.40(+1.45%)
Mar 02, 2023 27.57 27.62 27.42 27.52 153,213 -0.03(-0.11%)
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.