Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.88 +0.19 (+0.71%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.43 27.56 27.29 27.53 385,318 +0.56(+2.08%)
Nov 29, 2022 26.96 27.14 26.76 26.97 601,337 +0.39(+1.45%)
Nov 28, 2022 26.27 26.80 26.26 26.59 523,261 -0.18(-0.68%)
Nov 25, 2022 26.95 27.20 26.72 26.77 132,543 -0.20(-0.73%)
Nov 23, 2022 27.00 27.12 26.82 26.96 426,013 -0.47(-1.70%)
Nov 22, 2022 27.48 27.63 27.37 27.43 233,748 +0.25(+0.94%)
Nov 21, 2022 26.70 27.24 26.38 27.18 440,582 -0.04(-0.16%)
Nov 18, 2022 26.97 27.27 26.89 27.22 329,374 -0.29(-1.06%)
Nov 17, 2022 27.63 27.74 27.35 27.51 317,446 -0.47(-1.66%)
Nov 16, 2022 28.00 28.08 27.84 27.98 470,480 -0.33(-1.18%)
Nov 15, 2022 28.00 28.66 27.87 28.31 287,800 +0.33(+1.20%)
Nov 14, 2022 28.35 28.62 27.97 27.98 450,838 -0.52(-1.81%)
Nov 11, 2022 28.50 28.67 28.32 28.49 240,435 +0.55(+1.98%)
Nov 10, 2022 27.79 28.07 27.68 27.94 426,643 +0.19(+0.68%)
Nov 09, 2022 28.09 28.09 27.71 27.75 429,600 -0.63(-2.20%)
Nov 08, 2022 28.83 28.90 28.31 28.38 464,288 -0.45(-1.56%)
Nov 07, 2022 28.91 29.12 28.77 28.83 472,302 -0.14(-0.48%)
Nov 04, 2022 28.86 29.01 28.68 28.96 541,039 +0.92(+3.27%)
Nov 03, 2022 27.79 28.21 27.79 28.05 350,855 -0.03(-0.10%)
Nov 02, 2022 27.82 28.32 27.75 28.08 358,085 +0.20(+0.70%)
Nov 01, 2022 28.00 28.00 27.80 27.88 420,627 +0.39(+1.40%)
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%)
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.