Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 27.62 27.77 27.33 27.39 66,537 -0.40(-1.44%)
Apr 16, 2024 27.77 27.85 27.66 27.79 279,305 -0.05(-0.18%)
Apr 15, 2024 27.79 27.89 27.59 27.84 316,534 +0.08(+0.29%)
Apr 12, 2024 28.13 28.22 27.74 27.76 687,869 -0.04(-0.14%)
Apr 11, 2024 27.80 27.80 27.61 27.80 300,424 -0.05(-0.18%)
Apr 10, 2024 27.74 27.86 27.56 27.85 136,822 +0.15(+0.54%)
Apr 09, 2024 27.87 27.91 27.66 27.70 86,042 -0.16(-0.57%)
Apr 08, 2024 27.96 27.99 27.66 27.86 386,754 -0.04(-0.14%)
Apr 05, 2024 27.94 28.07 27.84 27.90 79,792 +0.06(+0.22%)
Apr 04, 2024 27.61 27.95 27.52 27.84 112,479 +0.17(+0.61%)
Apr 03, 2024 27.60 27.69 27.56 27.67 169,680 +0.24(+0.87%)
Apr 02, 2024 27.37 27.46 27.27 27.43 58,293 +0.27(+0.99%)
Apr 01, 2024 26.83 27.90 26.83 27.16 165,135 +0.16(+0.59%)
Mar 28, 2024 26.81 27.05 26.79 27.00 93,082 +0.31(+1.16%)
Mar 27, 2024 26.55 26.70 26.55 26.69 67,080 +0.03(+0.11%)
Mar 26, 2024 26.88 26.88 26.65 26.66 58,021 -0.20(-0.74%)
Mar 25, 2024 26.74 26.98 26.74 26.86 94,312 +0.24(+0.90%)
Mar 22, 2024 26.73 26.73 26.57 26.62 89,119 -0.09(-0.34%)
Mar 21, 2024 26.76 26.76 26.58 26.71 128,181 -0.07(-0.26%)
Mar 20, 2024 26.71 26.80 26.60 26.78 85,019 -0.19(-0.70%)
Mar 19, 2024 26.93 27.02 26.90 26.97 77,531 +0.03(+0.11%)
Mar 18, 2024 26.75 26.99 26.73 26.94 98,826 +0.33(+1.24%)
Mar 15, 2024 26.49 26.66 26.45 26.61 65,150 +0.10(+0.38%)
Mar 14, 2024 26.47 26.60 26.44 26.51 199,952 +0.15(+0.57%)
Mar 13, 2024 26.26 26.40 26.23 26.36 90,027 +0.39(+1.50%)
Mar 12, 2024 25.94 26.09 25.88 25.97 96,293 -0.03(-0.12%)
Mar 11, 2024 25.78 26.04 25.72 26.00 106,034 +0.17(+0.66%)
Mar 08, 2024 25.88 25.92 25.71 25.83 146,449 -0.14(-0.54%)
Mar 07, 2024 25.82 26.05 25.79 25.97 83,335 +0.16(+0.62%)
Mar 06, 2024 25.84 25.96 25.81 25.81 110,889 +0.14(+0.55%)
Mar 05, 2024 25.75 25.80 25.64 25.67 157,503 -0.14(-0.54%)
Mar 04, 2024 25.92 25.94 25.76 25.81 84,131 +0.00(+0.00%)
Mar 01, 2024 25.76 25.93 25.73 25.81 149,103 +0.18(+0.70%)
Feb 29, 2024 25.60 25.76 25.55 25.63 63,187 +0.00(+0.00%)
Feb 28, 2024 25.78 25.82 25.61 25.63 102,602 -0.19(-0.74%)
Feb 27, 2024 25.76 25.85 25.76 25.82 95,375 +0.13(+0.51%)
Feb 26, 2024 25.49 25.76 25.48 25.69 81,207 +0.21(+0.82%)
Feb 23, 2024 25.52 25.57 25.45 25.48 265,575 -0.28(-1.09%)
Feb 22, 2024 25.56 25.79 25.54 25.76 230,813 +0.09(+0.35%)
Feb 21, 2024 25.57 25.72 25.57 25.67 914,206 +0.02(+0.08%)
Feb 20, 2024 25.74 25.75 25.53 25.65 93,969 -0.09(-0.35%)
Feb 16, 2024 25.64 25.77 25.61 25.74 65,164 +0.05(+0.19%)
Feb 15, 2024 25.57 25.82 25.57 25.69 95,578 +0.13(+0.51%)
Feb 14, 2024 25.84 25.93 25.55 25.56 115,517 -0.25(-0.97%)
Feb 13, 2024 25.87 25.94 25.78 25.81 119,109 -0.08(-0.31%)
Feb 12, 2024 25.84 25.94 25.82 25.89 558,188 +0.00(+0.00%)
Feb 09, 2024 25.87 25.96 25.80 25.89 157,629 +0.09(+0.35%)
Feb 08, 2024 25.64 25.82 25.64 25.80 225,827 +0.23(+0.90%)
Feb 07, 2024 25.47 25.57 25.45 25.57 98,812 +0.15(+0.59%)
Feb 06, 2024 25.37 25.50 25.35 25.42 84,943 +0.07(+0.28%)
Feb 05, 2024 25.24 25.35 25.11 25.35 287,964 +0.12(+0.48%)
Feb 02, 2024 25.25 25.31 25.15 25.23 120,094 -0.25(-0.98%)
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.