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 (%)
Apr 29, 2022 30.70 30.86 30.14 30.22 583,051 -0.28(-0.91%)
Apr 28, 2022 30.15 30.53 29.99 30.50 535,289 +0.31(+1.04%)
Apr 27, 2022 29.80 30.25 29.76 30.19 620,456 +0.12(+0.39%)
Apr 26, 2022 29.82 30.18 29.50 30.07 490,958 +0.50(+1.70%)
Apr 25, 2022 28.99 29.61 28.79 29.57 1,036,868 -0.41(-1.36%)
Apr 22, 2022 30.27 30.33 29.97 29.98 633,605 -0.55(-1.79%)
Apr 21, 2022 30.57 30.77 30.26 30.52 997,084 +0.07(+0.22%)
Apr 20, 2022 30.48 30.55 30.01 30.46 887,512 +0.12(+0.41%)
Apr 19, 2022 30.63 30.63 30.25 30.33 1,012,070 -0.97(-3.09%)
Apr 18, 2022 31.50 31.63 31.13 31.30 718,892 +0.37(+1.20%)
Apr 14, 2022 30.42 31.09 30.32 30.93 707,630 +0.33(+1.07%)
Apr 13, 2022 30.21 30.65 29.90 30.60 601,792 +0.79(+2.63%)
Apr 12, 2022 29.56 29.96 29.54 29.82 780,222 +0.94(+3.26%)
Apr 11, 2022 28.80 28.98 28.62 28.87 555,973 -0.42(-1.43%)
Apr 08, 2022 28.90 29.39 28.80 29.29 550,616 +0.34(+1.18%)
Apr 07, 2022 28.99 29.10 28.40 28.95 1,924,320 -0.04(-0.15%)
Apr 06, 2022 29.79 29.86 28.75 28.99 696,562 -0.34(-1.17%)
Apr 05, 2022 30.06 30.15 29.30 29.34 848,177 -0.47(-1.59%)
Apr 04, 2022 29.77 29.90 29.48 29.81 717,892 +0.65(+2.22%)
Apr 01, 2022 28.99 29.31 28.98 29.16 997,654 +0.03(+0.10%)
Mar 31, 2022 29.67 29.76 28.93 29.13 1,245,068 -0.85(-2.84%)
Mar 30, 2022 30.08 30.23 29.84 29.98 577,141 +0.52(+1.78%)
Mar 29, 2022 28.57 29.56 28.41 29.46 792,395 +0.13(+0.45%)
Mar 28, 2022 29.95 30.20 29.19 29.33 962,908 -1.67(-5.37%)
Mar 25, 2022 30.57 31.22 30.44 30.99 775,377 +0.23(+0.73%)
Mar 24, 2022 31.17 31.19 30.62 30.77 1,135,019 -0.37(-1.19%)
Mar 23, 2022 31.05 31.29 30.89 31.14 1,275,300 +1.03(+3.41%)
Mar 22, 2022 30.25 30.36 29.84 30.11 2,793,532 -0.21(-0.70%)
Mar 21, 2022 29.97 30.35 29.67 30.33 735,443 +1.29(+4.46%)
Mar 18, 2022 28.94 29.06 28.58 29.03 964,477 +0.25(+0.86%)
Mar 17, 2022 28.51 28.91 28.33 28.78 918,529 +1.34(+4.88%)
Mar 16, 2022 27.81 27.98 27.12 27.44 1,349,817 -0.10(-0.37%)
Mar 15, 2022 27.63 27.94 27.08 27.55 2,761,708 -0.97(-3.42%)
Mar 14, 2022 28.63 28.83 28.15 28.52 2,910,271 -0.90(-3.07%)
Mar 11, 2022 28.46 29.66 28.46 29.42 10,394,096 +0.91(+3.19%)
Mar 10, 2022 29.50 28.46 28.51 1,195,880 -0.84(-2.85%)
Mar 09, 2022 30.70 31.00 28.54 29.35 2,988,713 -3.46(-10.53%)
Mar 08, 2022 32.58 33.10 31.38 32.81 2,752,706 +1.13(+3.56%)
Mar 07, 2022 31.33 31.90 30.84 31.68 2,288,993 +1.11(+3.64%)
Mar 04, 2022 30.12 30.67 29.68 30.57 1,558,115 +1.33(+4.55%)
Mar 03, 2022 29.30 29.72 29.05 29.23 1,016,803 -0.09(-0.32%)
Mar 02, 2022 28.94 29.47 28.25 29.33 1,375,799 +1.37(+4.92%)
Mar 01, 2022 27.42 28.16 27.39 27.95 1,111,122 +1.49(+5.64%)
Feb 28, 2022 26.33 26.57 26.21 26.46 1,104,485 +0.70(+2.71%)
Feb 25, 2022 25.68 25.76 25.41 25.76 1,915,983 -0.45(-1.72%)
Feb 24, 2022 27.09 27.27 25.86 26.22 2,999,035 +0.31(+1.21%)
Feb 23, 2022 25.81 26.11 25.77 25.90 801,803 +0.17(+0.65%)
Feb 22, 2022 25.98 26.00 25.63 25.74 860,291 +0.36(+1.40%)
Feb 18, 2022 25.38 0 +0.09(+0.37%)
Feb 17, 2022 25.15 25.33 25.08 25.28 804,168 +0.22(+0.87%)
Feb 16, 2022 25.36 25.63 25.06 25.07 698,306 -0.07(-0.29%)
Feb 15, 2022 25.16 25.20 24.96 25.14 1,284,719 -0.52(-2.04%)
Feb 14, 2022 25.27 25.75 25.22 25.66 971,557 +0.22(+0.86%)
Feb 11, 2022 25.05 25.57 25.05 25.44 767,861 +0.49(+1.95%)
Feb 10, 2022 25.10 25.39 24.93 24.96 837,447 -0.15(-0.61%)
Feb 09, 2022 24.88 25.12 24.88 25.11 1,091,819 +0.27(+1.08%)
Feb 08, 2022 24.80 24.88 24.63 24.84 573,998 -0.19(-0.76%)
Feb 07, 2022 24.97 25.08 24.93 25.03 584,430 +0.09(+0.38%)
Feb 04, 2022 24.83 25.03 24.83 24.94 804,630 +0.30(+1.21%)
Feb 03, 2022 24.35 24.69 24.64 1,177,021 +0.16(+0.65%)
Feb 02, 2022 24.52 24.52 24.30 24.48 1,466,477 +0.04(+0.15%)
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.