Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
iShares Commodities Select Strategy ETF (COMT)
iShares Commodities Select Strategy ETF (COMT) Historical

COMT iShares Commodities Select Strategy ETF

27.8113

0.00715 (0.03%)

Jul 05 2024 - Closed

Delayed by 15 minutes

COMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	27.8113	0.01	0.03%	27.915	27.9921	27.7547	0
Jul 03 2024	27.8041	0.18	0.64%	27.6847	27.8541	27.6337	0
Jul 02 2024	27.6272	0.02	0.06%	27.7336	27.7533	27.5746	0
Jul 01 2024	27.6093	0.29	1.08%	27.428	27.6425	27.3237	0
Jun 28 2024	27.3143	-0.05	-0.18%	27.4891	27.4912	27.2649	0
Jun 27 2024	27.3637	0.14	0.52%	27.4735	27.4735	27.2597	0
Jun 26 2024	27.2223	0.04	0.13%	27.2077	27.3739	27.1348	0
Jun 25 2024	27.1872	-0.22	-0.81%	27.3302	27.3751	27.1699	0
Jun 24 2024	27.4101	0.19	0.69%	27.2113	27.4238	27.1646	0
Jun 21 2024	27.2235	-0.20	-0.74%	27.4525	27.4573	27.1795	0
Jun 20 2024	27.4271	0.04	0.14%	27.4922	27.5536	27.3932	0
Jun 18 2024	27.3889	0.22	0.80%	27.2114	27.4088	27.1792	0
Jun 17 2024	27.1722	0.14	0.51%	27.0033	27.1949	26.9895	0
Jun 14 2024	27.0334	-0.01	-0.05%	27.2009	27.2445	27.0269	0
Jun 13 2024	27.0475	-0.05	-0.19%	27.1576	27.219	27.0264	0
Jun 12 2024	27.099	0.58	2.20%	26.5986	27.1863	26.3576	0
Jun 11 2024	26.5167	-0.20	-0.74%	26.4755	26.6093	26.3891	0
Jun 10 2024	26.7142	0.20	0.74%	26.4778	26.7218	26.4166	0
Jun 07 2024	26.5184	-0.24	-0.88%	26.569	26.6802	26.5011	0
Jun 06 2024	26.754	0.33	1.24%	26.5317	26.788	26.527	0
Jun 05 2024	26.4264	0.10	0.38%	26.3659	26.4419	26.2252	0
Jun 04 2024	26.3274	-0.24	-0.92%	26.272	26.4172	26.2227	0
Jun 03 2024	26.5716	-0.48	-1.76%	27.0672	27.0672	26.5311	0
May 31 2024	27.0481	-0.16	-0.60%	27.3281	27.348	26.9322	0
May 30 2024	27.2102	-0.36	-1.30%	27.3549	27.4921	27.1992	0
May 29 2024	27.5685	-0.24	-0.85%	27.7513	27.7606	27.562	0
May 28 2024	27.8041	0.54	1.98%	27.571	134,217,727.00	22.21	0
May 24 2024	27.2635	0.03	0.12%	27.1784	27.3059	27.1369	0
May 23 2024	27.2302	0.02	0.06%	27.5673	27.5872	27.1493	0
May 22 2024	27.2145	-0.15	-0.55%	27.3766	27.3979	27.2017	0
May 21 2024	27.3639	-0.25	-0.92%	27.3275	27.4948	27.2567	0
May 20 2024	27.6173	0.14	0.50%	27.4714	27.6866	27.4634	0
May 17 2024	27.48	0.20	0.74%	27.4112	27.4976	27.3333	0
May 16 2024	27.2774	0.13	0.48%	27.2448	27.3351	27.2067	0
May 15 2024	27.1462	0.18	0.66%	27.0202	27.1521	26.801	0
May 14 2024	26.9683	-0.13	-0.49%	26.9446	27.0935	26.8948	0
May 13 2024	27.1015	0.09	0.34%	27.075	27.2092	27.028	0
May 10 2024	27.0098	-0.13	-0.49%	27.1796	27.2321	26.9868	0
May 09 2024	27.1432	0.07	0.25%	27.0787	27.1544	27.02	0
May 08 2024	27.0759	-0.13	-0.48%	26.9095	27.0927	26.8427	0
May 07 2024	27.2056	0.13	0.48%	27.0519	27.2907	27.0484	0
May 06 2024	27.0767	0.21	0.79%	27.0078	27.1544	26.9637	0
May 03 2024	26.8643	0.01	0.03%	27.0029	27.0029	26.8478	0
May 02 2024	26.8561	0.02	0.09%	26.8208	26.94	26.7171	0
May 01 2024	26.832	-0.50	-1.82%	27.1178	27.2669	26.7819	0
Apr 30 2024	27.3308	-0.36	-1.31%	27.533	27.5504	27.2197	0
Apr 29 2024	27.6938	-0.11	-0.39%	27.7859	27.8625	27.6388	0
Apr 26 2024	27.8017	-0.01	-0.02%	27.9212	27.943	27.7352	0
Apr 25 2024	27.8079	0.20	0.71%	27.5182	27.8093	27.4933	0
Apr 24 2024	27.6114	-0.01	-0.03%	27.5793	27.7263	27.5384	0
Apr 23 2024	27.6207	0.14	0.51%	27.2609	27.6339	27.2371	0
Apr 22 2024	27.4804	0.00	0.02%	27.2422	27.4916	27.2082	0
Apr 19 2024	27.4759	0.13	0.47%	27.2999	27.5951	27.2685	0
Apr 18 2024	27.3462	-0.06	-0.23%	27.4129	27.495	27.2803	0
Apr 17 2024	27.4089	-0.38	-1.35%	27.6263	27.7668	27.3267	0
Apr 16 2024	27.784	-0.08	-0.29%	27.7086	27.8389	27.6385	0
Apr 15 2024	27.8659	0.06	0.22%	27.781	27.8771	27.5621	0
Apr 12 2024	27.806	0.05	0.16%	28.107	28.2242	27.7786	0
Apr 11 2024	27.7602	-0.09	-0.33%	27.7171	27.79	27.6002	0
Apr 10 2024	27.8535	0.16	0.57%	27.7795	27.8686	27.5705	0
Apr 09 2024	27.6947	-0.16	-0.57%	27.874	27.9082	27.6438	0
Apr 08 2024	27.8542	-0.03	-0.09%	27.9155	27.9884	27.6615	0

iShares Commodities Sele...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions