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 (%)
May 31, 2023 23.92 24.04 23.78 23.81 104,649 -0.30(-1.22%)
May 30, 2023 24.22 24.22 23.98 24.11 209,363 -0.56(-2.28%)
May 26, 2023 24.65 24.71 24.57 24.67 262,286 +0.27(+1.11%)
May 25, 2023 24.47 24.54 24.23 24.40 131,779 -0.36(-1.44%)
May 24, 2023 24.82 24.90 24.60 24.76 112,895 +0.12(+0.48%)
May 23, 2023 24.59 24.73 24.56 24.64 167,019 +0.14(+0.56%)
May 22, 2023 24.39 24.58 24.38 24.50 136,972 -0.02(-0.08%)
May 19, 2023 24.74 24.78 24.40 24.52 84,520 -0.04(-0.16%)
May 18, 2023 24.58 24.59 24.44 24.56 122,655 -0.18(-0.73%)
May 17, 2023 24.64 24.80 24.43 24.74 181,459 +0.34(+1.40%)
May 16, 2023 24.57 24.67 24.37 24.39 126,919 -0.22(-0.89%)
May 15, 2023 24.38 24.70 24.38 24.61 269,649 +0.35(+1.45%)
May 12, 2023 24.48 24.56 24.23 24.26 108,878 -0.20(-0.82%)
May 11, 2023 24.50 24.58 24.34 24.46 310,630 -0.36(-1.46%)
May 10, 2023 24.85 24.91 24.69 24.82 113,094 -0.13(-0.53%)
May 09, 2023 24.76 25.01 24.58 24.96 136,485 +0.09(+0.34%)
May 08, 2023 24.95 25.04 24.83 24.87 224,360 +0.23(+0.93%)
May 05, 2023 24.47 24.69 24.46 24.64 168,799 +0.58(+2.41%)
May 04, 2023 23.97 24.26 23.88 24.06 509,462 +0.10(+0.40%)
May 03, 2023 24.17 24.17 23.92 23.97 172,598 -0.47(-1.91%)
May 02, 2023 24.90 24.91 24.40 24.43 165,325 -0.73(-2.91%)
May 01, 2023 25.12 25.32 24.98 25.17 232,459 -0.18(-0.71%)
Apr 28, 2023 25.02 25.40 24.96 25.35 89,207 +0.30(+1.18%)
Apr 27, 2023 25.06 25.13 24.90 25.05 104,914 +0.03(+0.11%)
Apr 26, 2023 25.41 25.48 24.99 25.02 130,218 -0.47(-1.83%)
Apr 25, 2023 25.70 25.74 25.40 25.49 328,187 -0.44(-1.69%)
Apr 24, 2023 25.74 26.00 25.66 25.93 251,610 +0.20(+0.78%)
Apr 21, 2023 25.84 25.85 25.66 25.73 120,607 +0.02(+0.07%)
Apr 20, 2023 25.76 25.82 25.64 25.71 382,933 -0.39(-1.50%)
Apr 19, 2023 26.17 26.26 26.04 26.10 199,685 -0.39(-1.47%)
Apr 18, 2023 26.37 26.60 26.33 26.49 131,432 +0.08(+0.29%)
Apr 17, 2023 26.55 26.56 26.31 26.41 197,421 -0.16(-0.61%)
Apr 14, 2023 26.54 26.65 26.40 26.57 196,149 +0.08(+0.29%)
Apr 13, 2023 26.64 26.71 26.48 26.50 351,767 -0.08(-0.29%)
Apr 12, 2023 26.41 26.65 26.41 26.57 211,113 +0.22(+0.83%)
Apr 11, 2023 26.21 26.39 26.20 26.36 323,215 +0.19(+0.73%)
Apr 10, 2023 26.18 26.27 26.10 26.16 211,520 +0.01(+0.04%)
Apr 06, 2023 26.24 26.24 26.09 26.16 187,466 -0.08(-0.29%)
Apr 05, 2023 26.19 26.28 26.07 26.23 144,480 +0.05(+0.18%)
Apr 04, 2023 26.34 26.37 26.04 26.18 195,307 -0.10(-0.36%)
Apr 03, 2023 26.34 26.46 26.19 26.28 231,269 +0.55(+2.15%)
Mar 31, 2023 25.53 25.75 25.53 25.73 181,495 +0.26(+1.01%)
Mar 30, 2023 25.42 25.51 25.29 25.47 151,918 +0.15(+0.60%)
Mar 29, 2023 25.53 25.61 25.28 25.32 271,737 -0.15(-0.60%)
Mar 28, 2023 25.32 25.57 25.32 25.47 233,122 +0.07(+0.26%)
Mar 27, 2023 24.94 25.41 24.89 25.40 314,826 +0.64(+2.57%)
Mar 24, 2023 24.63 24.79 24.54 24.77 283,027 +0.11(+0.46%)
Mar 23, 2023 24.87 25.04 24.63 24.65 643,124 -0.07(-0.27%)
Mar 22, 2023 24.72 24.93 24.58 24.72 247,054 +0.05(+0.19%)
Mar 21, 2023 24.64 24.75 24.50 24.67 239,763 +0.17(+0.70%)
Mar 20, 2023 24.29 24.53 24.24 24.50 787,343 +0.12(+0.51%)
Mar 17, 2023 24.59 24.59 24.18 24.38 237,291 -0.14(-0.58%)
Mar 16, 2023 24.17 24.66 24.06 24.52 452,321 +0.07(+0.27%)
Mar 15, 2023 24.58 24.70 24.07 24.45 387,946 -0.68(-2.69%)
Mar 14, 2023 25.30 25.57 25.03 25.13 393,794 -0.38(-1.49%)
Mar 13, 2023 25.26 25.78 25.22 25.51 260,307 -0.24(-0.92%)
Mar 10, 2023 25.57 25.85 25.55 25.75 382,951 +0.24(+0.93%)
Mar 09, 2023 25.96 26.04 25.47 25.51 137,878 -0.34(-1.33%)
Mar 08, 2023 25.89 26.00 25.79 25.85 532,124 -0.14(-0.55%)
Mar 07, 2023 26.41 26.43 25.95 25.99 326,231 -0.56(-2.11%)
Mar 06, 2023 26.32 26.56 26.28 26.55 349,792 -0.02(-0.07%)
Mar 03, 2023 26.06 26.57 26.06 26.57 218,102 +0.38(+1.45%)
Mar 02, 2023 26.24 26.29 26.09 26.19 160,973 -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.