Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.00 +0.31 (+1.16%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.47 27.72 27.30 27.50 287,280 -0.24(-0.87%)
Oct 28, 2022 27.72 27.84 27.50 27.74 329,484 -0.27(-0.96%)
Oct 27, 2022 28.06 28.11 27.90 28.00 247,706 +0.03(+0.10%)
Oct 26, 2022 27.52 28.00 27.52 27.98 472,378 +0.56(+2.04%)
Oct 25, 2022 27.34 27.52 27.28 27.42 698,951 +0.10(+0.37%)
Oct 24, 2022 27.27 27.47 27.16 27.31 257,304 +0.05(+0.19%)
Oct 21, 2022 27.00 27.30 26.96 27.26 351,982 +0.12(+0.43%)
Oct 20, 2022 27.39 27.56 27.04 27.15 455,878 +0.01(+0.03%)
Oct 19, 2022 26.78 27.25 26.78 27.14 178,159 +0.11(+0.40%)
Oct 18, 2022 27.27 27.32 26.86 27.03 306,029 -0.32(-1.17%)
Oct 17, 2022 27.59 27.68 27.29 27.35 195,572 -0.05(-0.19%)
Oct 14, 2022 27.77 27.80 27.34 27.40 217,733 -0.59(-2.11%)
Oct 13, 2022 27.42 28.08 27.39 27.99 329,254 +0.37(+1.34%)
Oct 12, 2022 27.60 27.68 27.44 27.62 425,673 -0.04(-0.16%)
Oct 11, 2022 27.71 27.94 27.56 27.66 2,182,675 -0.44(-1.58%)
Oct 10, 2022 28.45 28.65 28.06 28.11 358,934 -0.27(-0.95%)
Oct 07, 2022 28.02 28.52 28.02 28.38 501,285 +0.38(+1.35%)
Oct 06, 2022 27.68 28.03 27.67 28.00 386,787 +0.17(+0.63%)
Oct 05, 2022 27.42 27.85 27.27 27.82 256,702 +0.55(+2.00%)
Oct 04, 2022 27.11 27.36 27.06 27.28 292,674 +0.68(+2.57%)
Oct 03, 2022 26.64 26.69 26.40 26.59 319,140 +0.61(+2.35%)
Sep 30, 2022 26.06 26.31 25.90 25.98 776,653 -0.36(-1.35%)
Sep 29, 2022 26.43 26.52 26.16 26.34 387,362 -0.11(-0.41%)
Sep 28, 2022 25.91 26.46 25.88 26.45 436,345 +0.79(+3.06%)
Sep 27, 2022 25.78 26.05 25.59 25.66 1,182,293 +0.25(+0.97%)
Sep 26, 2022 25.98 26.23 25.41 25.42 1,112,981 -0.67(-2.57%)
Sep 23, 2022 26.24 26.24 25.96 26.08 661,773 -0.97(-3.60%)
Sep 22, 2022 27.39 27.50 26.98 27.06 1,509,626 +0.01(+0.05%)
Sep 21, 2022 27.43 27.43 26.88 27.04 578,416 -0.15(-0.56%)
Sep 20, 2022 27.11 27.23 26.93 27.20 240,025 +0.01(+0.03%)
Sep 19, 2022 26.61 27.25 26.30 27.19 224,027 +0.04(+0.13%)
Sep 16, 2022 27.20 27.29 27.02 27.15 418,344 +0.01(+0.05%)
Sep 15, 2022 27.42 27.43 27.04 27.14 304,353 -0.84(-3.02%)
Sep 14, 2022 27.92 28.13 27.82 27.98 559,465 +0.05(+0.18%)
Sep 13, 2022 27.69 28.08 27.50 27.93 389,068 -0.12(-0.41%)
Sep 12, 2022 28.01 28.20 27.93 28.05 1,394,662 +0.39(+1.42%)
Sep 09, 2022 27.36 27.76 27.34 27.66 420,209 +0.75(+2.78%)
Sep 08, 2022 26.91 27.10 26.74 26.91 1,991,761 +0.16(+0.60%)
Sep 07, 2022 27.04 27.28 26.72 26.75 303,550 -0.80(-2.90%)
Sep 06, 2022 27.74 27.79 27.45 27.55 517,575 -0.09(-0.34%)
Sep 02, 2022 27.87 27.96 27.57 27.64 175,778 +0.22(+0.80%)
Sep 01, 2022 27.66 27.85 27.36 27.42 371,370 -0.70(-2.48%)
Aug 31, 2022 28.30 28.56 28.07 28.12 559,236 -0.63(-2.20%)
Aug 30, 2022 29.04 29.07 28.42 28.75 443,782 -0.86(-2.90%)
Aug 29, 2022 29.16 29.66 29.08 29.61 362,935 +0.54(+1.85%)
Aug 26, 2022 28.90 29.12 28.70 29.07 415,492 +0.09(+0.33%)
Aug 25, 2022 29.24 29.43 28.86 28.98 240,723 -0.39(-1.31%)
Aug 24, 2022 29.10 29.36 28.90 29.36 440,770 +0.33(+1.13%)
Aug 23, 2022 28.76 29.15 28.75 29.04 231,258 +0.54(+1.89%)
Aug 22, 2022 27.95 28.51 27.73 28.50 291,153 +0.18(+0.64%)
Aug 19, 2022 28.19 28.53 28.11 28.32 251,015 +0.06(+0.21%)
Aug 18, 2022 28.12 28.38 28.02 28.26 454,246 +0.46(+1.65%)
Aug 17, 2022 27.68 27.96 27.53 27.80 354,275 +0.16(+0.58%)
Aug 16, 2022 28.01 28.26 27.54 27.64 442,197 -0.35(-1.25%)
Aug 15, 2022 27.64 28.11 27.55 27.99 554,069 -0.53(-1.86%)
Aug 12, 2022 28.48 28.65 28.32 28.52 604,012 -0.24(-0.83%)
Aug 11, 2022 28.59 28.89 28.41 28.76 401,154 +0.57(+2.01%)
Aug 10, 2022 27.90 28.35 27.56 28.19 510,767 +0.30(+1.07%)
Aug 09, 2022 27.97 28.16 27.71 27.90 562,138 +0.16(+0.58%)
Aug 08, 2022 27.34 27.76 27.32 27.74 671,220 +0.38(+1.38%)
Aug 05, 2022 27.06 27.78 27.04 27.36 680,605 -0.04(-0.16%)
Aug 04, 2022 27.52 27.68 27.24 27.40 720,041 -0.31(-1.13%)
Aug 03, 2022 28.37 28.40 27.61 27.71 436,961 -0.45(-1.60%)
Aug 02, 2022 28.27 28.61 28.12 28.16 1,680,154 -0.15(-0.54%)
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.