NasdaqGM - Delayed Quote USD

iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)

25.08
+0.18
+(0.72%)
At close: May 12 at 4:00:00 PM EDT
25.05
-0.03
(-0.12%)
After hours: May 12 at 4:07:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202525.3225.3325.0525.0825.08113,892
May 9, 202524.8124.9324.7824.9024.90109,300
May 8, 202524.5024.7124.5024.7024.70250,100
May 7, 202524.5824.6024.3324.3824.38253,300
May 6, 202524.6524.7624.6124.6324.63170,700
May 5, 202524.3024.3424.1424.2224.22303,400
May 2, 202524.5124.5124.2724.4124.41285,700
May 1, 202524.1924.3924.0724.3324.331,379,200
Apr 30, 202524.5324.5824.1824.2224.22173,700
Apr 29, 202524.8324.8724.6724.6924.6964,500
Apr 28, 202525.0825.1324.9025.0225.02132,600
Apr 25, 202524.9825.1724.9825.1525.1536,600
Apr 24, 202525.0325.1324.9125.1225.1285,200
Apr 23, 202525.0425.2124.8024.9424.94248,700
Apr 22, 202525.0925.3025.0525.1425.14143,600
Apr 21, 202525.0625.0624.8725.0025.0057,300
Apr 17, 202525.0025.2424.9725.1525.1587,700
Apr 16, 202524.6524.8924.6524.8524.85614,700
Apr 15, 202524.4924.5924.4224.5024.50243,400
Apr 14, 202524.6324.6324.4224.5524.5593,400
Apr 11, 202524.1224.5424.1224.4724.47132,900
Apr 10, 202524.0924.1723.8624.1524.15231,100
Apr 9, 202523.2824.5723.1124.4824.48441,300
Apr 8, 202524.3924.3923.4323.5423.54386,700
Apr 7, 202524.1424.8523.9724.0224.02400,500
Apr 4, 202524.4724.6924.1424.5324.53713,200
Apr 3, 202525.5525.6925.5225.5925.59417,300
Apr 2, 202526.4526.7326.4526.7026.70328,800
Apr 1, 202526.5526.6026.4526.5126.511,015,600
Mar 31, 202526.2226.5326.1626.4726.47163,600
Mar 28, 202526.2026.2026.0626.1026.10157,900
Mar 27, 202525.9126.2625.9026.2126.2164,700
Mar 26, 202526.2026.3126.1626.2026.20187,400
Mar 25, 202526.2126.2726.0626.2026.20125,300
Mar 24, 202526.0826.2026.0326.1226.12204,000
Mar 21, 202526.0026.0625.9625.9925.9996,900
Mar 20, 202526.0926.1125.8226.0926.0983,300
Mar 19, 202525.8426.0025.8325.9525.9582,700
Mar 18, 202526.0226.0525.7925.8425.84129,600
Mar 17, 202525.8525.9325.8225.9025.90365,100
Mar 14, 202525.5825.7125.5525.6925.69105,900
Mar 13, 202525.5825.7625.5625.5725.57140,800
Mar 12, 202525.6125.7325.6125.7125.71152,900
Mar 11, 202525.5925.6725.4925.5325.5388,900
Mar 10, 202525.6125.6625.3525.4125.41220,200
Mar 7, 202525.5525.7125.4525.5525.55112,700
Mar 6, 202525.3225.4125.2725.3425.34247,100
Mar 5, 202525.2925.4025.1525.3725.3799,300
Mar 4, 202525.3525.5125.1925.4425.442,400,300
Mar 3, 202525.7625.8325.4225.4625.46181,800
Feb 28, 202525.7225.7625.6425.7225.72127,500
Feb 27, 202525.9425.9625.8325.8825.88186,400
Feb 26, 202525.8425.8925.7625.8025.80191,800
Feb 25, 202526.1926.1925.8725.9825.98188,800
Feb 24, 202526.2926.3226.2426.2826.28160,000
Feb 21, 202526.5326.5626.2826.3026.30149,300
Feb 20, 202526.7326.8026.7126.7326.7389,500
Feb 19, 202526.7726.8026.5926.6726.6798,600
Feb 18, 202526.4726.6526.4426.5926.59220,900
Feb 14, 202526.5226.5526.3426.3626.36222,700
Feb 13, 202526.2226.4226.2226.3826.38213,000
Feb 12, 202526.4826.5426.3326.3326.33190,700
Feb 11, 202526.6226.6726.5526.6126.61204,500
Feb 10, 202526.3126.4826.3026.4826.48249,100
Feb 7, 202526.1826.2326.0526.1326.13126,400
Feb 6, 202526.1626.1625.9626.0726.07226,100
Feb 5, 202526.1026.2026.0626.1226.12141,300
Feb 4, 202525.8626.3825.8626.2626.26409,400
Feb 3, 202526.2826.3026.0826.2326.231,387,900
Jan 31, 202526.0426.1625.9426.1626.16164,200
Jan 30, 202526.1126.3126.1126.1426.14146,200
Jan 29, 202526.1326.2826.1026.1926.19106,700
Jan 28, 202526.1626.2026.0326.1926.19427,900
Jan 27, 202526.2326.3025.9326.0626.06105,000
Jan 24, 202526.4926.5126.3526.4226.42108,000
Jan 23, 202526.5426.6226.3626.3926.39186,800
Jan 22, 202526.5126.5726.4426.5026.50216,000
Jan 21, 202526.4326.5426.4226.5226.52157,300
Jan 17, 202526.6426.7826.6026.6826.6877,500
Jan 16, 202526.8426.8426.5926.7526.75174,000
Jan 15, 202526.6327.0026.6326.9626.96116,900
Jan 14, 202526.4426.5326.4126.5126.51172,200
Jan 13, 202526.4126.6226.4126.5426.54145,200
Jan 10, 202526.4926.4926.1026.3126.31182,200
Jan 8, 202525.7325.7325.5025.5625.5663,400
Jan 7, 202525.7325.7725.6625.6925.6991,600
Jan 6, 202525.7025.8325.5125.5725.57370,200
Jan 3, 202525.5325.5925.4925.5425.54124,600
Jan 2, 202525.5325.6725.5325.5525.55158,100
Dec 31, 202425.1925.3225.1625.3125.31329,800
Dec 30, 202425.2125.2625.1025.1425.14181,800
Dec 27, 202425.0025.0724.9324.9924.99204,100
Dec 26, 202424.9825.0024.8324.8824.88202,900
Dec 24, 202424.9024.9824.8624.9024.9087,800
Dec 23, 202424.7724.8224.6424.8024.80407,300
Dec 20, 202424.6724.8724.5924.8224.82524,300
Dec 19, 202424.9024.9324.6524.6624.66509,200
Dec 18, 202424.9725.0824.7524.7624.76501,200
Dec 17, 2024 1.24 Dividend
Dec 17, 202424.8924.9424.7324.9424.94283,700
Dec 16, 202426.4326.4526.2926.2925.05198,400
Dec 13, 202426.3426.4726.3226.4125.16104,800
Dec 12, 202426.2626.3826.1426.3325.09154,500
Dec 11, 202426.2426.4426.2026.4125.1699,500
Dec 10, 202426.0526.2026.0426.1024.8788,600
Dec 9, 202426.0126.1525.9825.9824.75247,200
Dec 6, 202425.7825.8325.6825.7324.52137,900
Dec 5, 202426.0526.0825.8825.9624.745,612,100
Dec 4, 202426.2426.2525.9125.9824.75214,700
Dec 3, 202426.0726.2326.0126.1724.94129,100
Dec 2, 202425.9726.0025.7625.8524.64153,100
Nov 29, 202426.1226.2126.0026.0324.80103,000
Nov 27, 202426.0226.1325.9026.0024.77174,000
Nov 26, 202426.1826.3025.9126.0424.81241,300
Nov 25, 202426.2626.3626.0226.1024.87179,900
Nov 22, 202426.2626.5226.2526.4525.20116,300
Nov 21, 202426.3326.3526.1926.3225.0897,400
Nov 20, 202426.1926.2026.0526.1324.9098,400
Nov 19, 202426.0826.1625.9426.0924.86144,000
Nov 18, 202425.7726.0525.7126.0024.77198,200
Nov 15, 202425.6825.7925.4625.4724.27162,900
Nov 14, 202425.8725.8825.6025.6524.44167,000
Nov 13, 202425.6025.7725.4425.6324.4299,500
Nov 12, 202425.9325.9325.6725.6824.47115,200
Nov 11, 202425.7825.8325.6725.7724.55134,700
Nov 8, 202426.3726.3726.0926.1924.95339,800
Nov 7, 202426.4226.6626.3126.5825.33187,700
Nov 6, 202426.0926.5326.0926.3925.15100,700
Nov 5, 202426.6326.6926.4426.5725.32105,700
Nov 4, 202426.3826.4826.3026.4725.22139,600
Nov 1, 202426.3826.4126.0026.0124.78112,900
Oct 31, 202426.0626.3025.9426.2825.04192,200
Oct 30, 202425.8226.0225.7826.0024.7795,300
Oct 29, 202425.7325.8025.5825.6824.47195,200
Oct 28, 202425.6825.8225.6725.7724.55451,300
Oct 25, 202426.4226.5426.3526.5125.2690,500
Oct 24, 202426.4526.5326.1326.3125.07115,400
Oct 23, 202426.3226.4826.2726.3625.12282,500
Oct 22, 202426.2526.5726.2526.4725.22180,600
Oct 21, 202426.1826.2526.0126.1124.881,815,500
Oct 18, 202426.0626.0825.8425.9424.72161,900
Oct 17, 202426.0426.1825.9826.1624.93139,300
Oct 16, 202426.1926.2026.0126.1424.9191,100
Oct 15, 202426.1726.2526.0226.1924.95119,300
Oct 14, 202426.9126.9826.7526.8125.55149,500
Oct 11, 202427.1627.3527.1427.2125.9362,800
Oct 10, 202426.8727.2826.8427.2425.9699,200
Oct 9, 202426.5726.7326.3926.7225.4657,900
Oct 8, 202427.1027.1226.6926.9125.64260,300
Oct 7, 202427.3027.6527.3027.6326.33105,200
Oct 4, 202427.1627.3227.0927.1425.86162,600
Oct 3, 202426.6727.1026.6027.0525.77161,000
Oct 2, 202426.7026.7826.3826.6025.351,383,600
Oct 1, 202425.7926.6225.7926.3225.08224,300
Sep 30, 202425.8826.0425.7725.9124.69371,600
Sep 27, 202425.7825.9825.7225.9524.731,450,300
Sep 26, 202425.8225.9725.6925.7624.54122,400
Sep 25, 202426.1726.2725.9926.0924.86134,500
Sep 24, 202426.3926.4126.2326.3525.11103,900
Sep 23, 202426.0626.2225.8225.9924.7667,900
Sep 20, 202425.9126.0225.8026.0124.78321,800
Sep 19, 202425.8626.0325.7625.9524.73114,800
Sep 18, 202425.6325.7825.5225.5324.33102,100
Sep 17, 202425.5125.7725.5125.7124.50241,800
Sep 16, 202425.4725.5825.3925.5124.31118,500
Sep 13, 202425.3825.5025.1925.2824.09123,100
Sep 12, 202425.1025.3724.9925.2624.07103,500
Sep 11, 202424.7924.9324.5124.8523.6896,800
Sep 10, 202425.0125.0224.4424.5923.43107,400
Sep 9, 202424.8525.0824.8225.0123.83112,600
Sep 6, 202425.3525.3924.7624.9123.74130,800
Sep 5, 202425.3725.5025.1625.2324.04215,500
Sep 4, 202425.3225.4925.1625.1723.98192,200
Sep 3, 202425.5825.5825.3725.4624.26115,900
Aug 30, 202426.1326.1425.9626.0124.78199,600
Aug 29, 202426.2626.4226.2326.3525.1173,400
Aug 28, 202426.1126.2626.0626.1024.8792,800
Aug 27, 202426.4726.5326.3526.4025.1591,800
Aug 26, 202426.5426.6326.5126.5425.2971,300
Aug 23, 202426.0226.1826.0126.1724.9479,600
Aug 22, 202425.6325.8525.6025.7324.5288,800
Aug 21, 202425.9326.0225.5825.6524.44229,100
Aug 20, 202426.0626.1025.8425.8524.6359,500
Aug 19, 202426.1926.2425.9125.9624.74182,600
Aug 16, 202426.1526.2226.0426.1424.9173,300
Aug 15, 202426.3526.5126.3526.3725.1355,700
Aug 14, 202426.3426.4126.1626.2124.9790,900
Aug 13, 202426.4826.4826.3026.3425.1096,500
Aug 12, 202426.3326.6726.3126.5925.3480,000
Aug 9, 202426.1126.1826.0226.1424.91166,500
Aug 8, 202425.8626.0625.8325.9924.76322,900
Aug 7, 202425.7725.9825.7325.8724.6594,000
Aug 6, 202425.3525.6525.3525.5224.32219,700
Aug 5, 202425.3025.6725.2525.6724.461,091,900
Aug 2, 202425.9025.9025.5825.7524.54315,300
Aug 1, 202426.5926.6226.1326.2625.02147,700
Jul 31, 202426.3726.6326.3026.6125.35111,800
Jul 30, 202425.9025.9925.8525.9924.7688,000
Jul 29, 202426.3126.3926.0026.0924.86172,500
Jul 26, 202426.4326.4426.2126.2725.03142,100
Jul 25, 202426.3126.6126.2226.5825.33217,200
Jul 24, 202426.4726.6426.4426.4625.2177,000
Jul 23, 202426.5226.6026.3826.4825.2365,400
Jul 22, 202426.5426.7126.4826.7025.4493,800
Jul 19, 202426.9427.0926.6326.6425.38131,000
Jul 18, 202427.1327.2127.0227.0325.76177,400
Jul 17, 202427.1527.2427.1527.2225.94114,400
Jul 16, 202426.9527.0926.9227.0425.76151,500
Jul 15, 202427.2527.2827.1427.2125.93158,800
Jul 12, 202427.4027.4427.3027.3326.04116,200
Jul 11, 202427.2527.4527.2427.4026.11176,500
Jul 10, 202427.2627.4027.1627.3026.01162,200
Jul 9, 202427.4627.5627.3027.3126.02332,400
Jul 8, 202427.6427.6827.5027.5426.2475,000
Jul 5, 202427.8727.9927.7827.8326.52103,000
Jul 3, 202427.6727.7827.6427.7426.43107,300
Jul 2, 202427.7427.7627.5827.6326.33179,600
Jul 1, 202427.4327.6527.3327.6226.32190,100
Jun 28, 202427.4427.4427.2527.3126.02134,200
Jun 27, 202427.4427.4527.2627.3626.07109,700
Jun 26, 202427.2227.3627.1527.2125.9376,100
Jun 25, 202427.3327.3827.1727.2125.93139,900
Jun 24, 202427.2027.4427.2027.4326.14127,800
Jun 21, 202427.4427.4527.1927.2425.9696,500
Jun 20, 202427.5027.5627.3927.4326.1492,400
Jun 18, 202427.1927.4027.1927.3726.08134,400
Jun 17, 202427.0027.2227.0027.2025.92271,400
Jun 14, 202427.1727.2327.0227.0325.7664,700
Jun 13, 202427.1727.2227.0427.0525.7766,300
Jun 12, 202427.2727.2727.0227.0325.7664,200
Jun 11, 202426.9327.0426.8326.9625.6992,500
Jun 10, 202426.7026.9526.6526.9125.64528,300
Jun 7, 202426.6226.6826.5026.5025.25261,200
Jun 6, 202426.5626.8026.5326.7425.48172,100
Jun 5, 202426.4026.4626.2526.4325.1892,400
Jun 4, 202426.3726.4126.2326.3125.07212,300
Jun 3, 202427.0227.0226.5426.5425.29140,600
May 31, 202427.3227.3426.9627.0425.76106,300
May 30, 202427.4027.4927.2127.2325.95116,100
May 29, 202427.7427.7727.5627.5626.26142,800
May 28, 202427.6127.8327.5827.8326.52100,200
May 24, 202427.2127.3027.1627.2625.97151,000
May 23, 202427.4627.4927.0527.1125.83317,200
May 22, 202427.3627.4227.2127.2425.96217,700
May 21, 202427.5627.6727.4427.5526.25105,100
May 20, 202427.4627.6927.4627.6326.33360,100
May 17, 202427.4027.5127.3527.5126.21173,600
May 16, 202427.2627.2927.1827.2625.9781,100
May 15, 202426.9727.1626.8627.1625.88285,400
May 14, 202426.9827.1026.9126.9925.7296,800
May 13, 202427.0927.2127.0327.1325.8597,000

Related Tickers