Commodities Select Strategy Ishares ETF (NQ: COMT )

33.09 USD -0.06 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 33.26 33.52 33.05 33.09 519,837 -0.06(-0.18%)
Jan 19, 2022 33.16 33.36 33.07 33.15 387,173 +0.20(+0.61%)
Jan 18, 2022 32.79 32.98 32.71 32.95 678,498 +0.31(+0.95%)
Jan 14, 2022 32.64 0 +0.47(+1.46%)
Jan 13, 2022 32.45 32.46 32.13 32.17 610,271 -0.24(-0.74%)
Jan 12, 2022 32.32 32.51 32.26 32.41 342,772 +0.24(+0.75%)
Jan 11, 2022 31.71 32.23 31.60 32.17 259,084 +0.67(+2.13%)
Jan 10, 2022 31.68 31.68 31.40 31.50 375,562 -0.14(-0.44%)
Jan 07, 2022 31.70 31.73 31.56 31.64 261,063 +0.00(+0.00%)
Jan 06, 2022 31.63 31.75 31.52 31.64 546,216 +0.31(+0.99%)
Jan 05, 2022 31.58 31.65 31.32 31.33 506,780 -0.08(-0.25%)
Jan 04, 2022 31.21 31.47 31.21 31.41 378,526 +0.36(+1.14%)
Jan 03, 2022 30.90 31.08 30.75 31.05 469,471 +0.18(+0.57%)
Dec 31, 2021 31.09 31.12 30.05 30.88 951,741 -0.19(-0.61%)
Dec 30, 2021 31.18 31.35 31.06 31.07 486,733 -0.13(-0.42%)
Dec 29, 2021 30.94 31.38 30.94 31.20 706,627 +0.18(+0.58%)
Dec 28, 2021 30.95 31.22 30.62 31.02 870,738 -0.01(-0.03%)
Dec 27, 2021 30.57 31.13 30.55 31.03 1,088,968 +0.44(+1.44%)
Dec 23, 2021 30.38 30.69 30.33 30.59 751,227 +0.13(+0.43%)
Dec 22, 2021 30.09 30.46 30.06 30.46 903,735 +0.45(+1.50%)
Dec 21, 2021 29.76 30.07 29.63 30.01 958,947 +0.63(+2.14%)
Dec 20, 2021 29.20 29.45 28.86 29.38 1,837,165 -0.33(-1.11%)
Dec 17, 2021 29.92 29.93 29.64 29.71 1,365,804 -0.31(-1.03%)
Dec 16, 2021 29.96 30.25 29.88 30.02 504,329 +0.20(+0.67%)
Dec 15, 2021 29.58 29.92 29.48 29.82 1,975,745 +0.02(+0.07%)
Dec 14, 2021 29.70 29.89 29.62 29.80 590,024 -0.26(-0.86%)
Dec 13, 2021 30.03 30.53 29.95 30.06 772,172 -5.59(-15.68%)
Dec 10, 2021 35.43 35.72 35.43 35.65 196,072 +0.33(+0.93%)
Dec 09, 2021 35.64 35.64 35.28 35.32 295,193 -0.57(-1.59%)
Dec 08, 2021 35.55 35.91 35.55 35.89 247,664 +0.46(+1.30%)
Dec 07, 2021 35.13 35.79 35.13 35.43 958,163 +0.40(+1.14%)
Dec 06, 2021 34.49 35.11 34.38 35.03 283,182 +0.85(+2.49%)
Dec 03, 2021 34.86 34.93 34.04 34.18 647,856 -0.04(-0.12%)
Dec 02, 2021 33.78 34.41 33.53 34.22 418,551 +0.46(+1.36%)
Dec 01, 2021 34.59 33.70 33.76 660,441 -0.35(-1.03%)
Nov 30, 2021 34.53 34.69 33.62 34.11 355,167 -1.10(-3.12%)
Nov 29, 2021 35.96 36.09 35.09 35.21 674,738 +0.04(+0.11%)
Nov 26, 2021 36.16 36.16 34.69 35.17 424,459 -2.51(-6.66%)
Nov 24, 2021 37.64 37.82 37.61 37.68 376,890 +0.00(+0.00%)
Nov 23, 2021 37.24 37.76 37.24 37.68 310,003 +0.79(+2.14%)
Nov 22, 2021 36.75 37.10 36.72 36.89 234,723 +0.23(+0.63%)
Nov 19, 2021 37.07 37.07 36.59 36.66 252,026 -0.56(-1.50%)
Nov 18, 2021 37.19 37.28 37.22 37.22 214,153 +0.13(+0.35%)
Nov 17, 2021 37.31 37.46 36.86 37.09 240,939 -0.28(-0.75%)
Nov 16, 2021 37.42 37.58 37.22 37.37 493,399 -0.08(-0.21%)
Nov 15, 2021 37.18 37.48 37.04 37.45 257,835 +0.03(+0.08%)
Nov 12, 2021 37.26 37.54 37.26 37.42 248,246 -0.04(-0.11%)
Nov 11, 2021 37.51 37.67 37.30 37.46 310,527 +0.15(+0.40%)
Nov 10, 2021 37.77 37.31 292,175 -0.46(-1.22%)
Nov 09, 2021 37.50 37.77 37.35 37.77 317,958 +0.29(+0.77%)
Nov 08, 2021 37.30 37.56 37.30 37.48 355,736 +0.26(+0.70%)
Nov 05, 2021 37.02 37.35 36.78 37.22 324,107 +0.48(+1.31%)
Nov 04, 2021 37.51 37.69 36.66 36.74 475,350 -0.22(-0.60%)
Nov 03, 2021 37.23 37.35 36.89 36.96 710,784 -0.74(-1.96%)
Nov 02, 2021 37.59 37.75 37.49 37.70 477,358 +0.07(+0.19%)
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.