Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

27.14 +0.09 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 27.16 27.32 27.09 27.14 162,582 +0.09(+0.33%)
Oct 03, 2024 26.67 27.10 26.60 27.05 160,968 +0.45(+1.69%)
Oct 02, 2024 26.70 26.78 26.38 26.60 1,383,575 +0.28(+1.06%)
Oct 01, 2024 25.79 26.62 25.79 26.32 224,331 +0.41(+1.58%)
Sep 30, 2024 25.88 26.04 25.77 25.91 371,612 -0.04(-0.15%)
Sep 27, 2024 25.78 25.98 25.72 25.95 1,450,278 +0.19(+0.74%)
Sep 26, 2024 25.82 25.97 25.69 25.76 122,376 -0.33(-1.26%)
Sep 25, 2024 26.17 26.27 25.99 26.09 134,521 -0.26(-0.99%)
Sep 24, 2024 26.39 26.41 26.23 26.35 103,909 +0.36(+1.39%)
Sep 23, 2024 26.06 26.21 25.82 25.99 67,885 -0.02(-0.08%)
Sep 20, 2024 25.91 26.02 25.80 26.01 321,835 +0.06(+0.23%)
Sep 19, 2024 25.86 26.03 25.76 25.95 114,767 +0.42(+1.65%)
Sep 18, 2024 25.63 25.78 25.52 25.53 102,093 -0.18(-0.70%)
Sep 17, 2024 25.51 25.77 25.51 25.71 241,797 +0.20(+0.78%)
Sep 16, 2024 25.47 25.58 25.39 25.51 118,510 +0.23(+0.91%)
Sep 13, 2024 25.38 25.50 25.19 25.28 123,087 +0.02(+0.08%)
Sep 12, 2024 25.10 25.37 24.99 25.26 103,548 +0.41(+1.65%)
Sep 11, 2024 24.79 24.93 24.51 24.85 96,841 +0.26(+1.06%)
Sep 10, 2024 25.01 25.02 24.45 24.59 107,428 -0.42(-1.68%)
Sep 09, 2024 24.85 25.08 24.82 25.01 112,646 +0.10(+0.40%)
Sep 06, 2024 25.35 25.39 24.76 24.91 130,758 -0.32(-1.27%)
Sep 05, 2024 25.37 25.50 25.16 25.23 215,464 +0.06(+0.24%)
Sep 04, 2024 25.32 25.49 25.16 25.17 192,247 -0.29(-1.14%)
Sep 03, 2024 25.58 25.58 25.37 25.46 115,882 -0.55(-2.11%)
Aug 30, 2024 26.13 26.14 25.96 26.01 199,643 -0.34(-1.29%)
Aug 29, 2024 26.26 26.42 26.23 26.35 73,384 +0.25(+0.96%)
Aug 28, 2024 26.11 26.26 26.06 26.10 92,794 -0.30(-1.14%)
Aug 27, 2024 26.47 26.53 26.35 26.40 91,848 -0.14(-0.53%)
Aug 26, 2024 26.54 26.63 26.51 26.54 71,276 +0.37(+1.41%)
Aug 23, 2024 26.02 26.18 26.01 26.17 79,623 +0.44(+1.71%)
Aug 22, 2024 25.63 25.85 25.60 25.73 88,801 +0.08(+0.31%)
Aug 21, 2024 25.93 26.02 25.58 25.65 229,091 -0.20(-0.77%)
Aug 20, 2024 26.06 26.10 25.84 25.85 59,476 -0.11(-0.42%)
Aug 19, 2024 26.19 26.24 25.91 25.96 182,568 -0.18(-0.69%)
Aug 16, 2024 26.15 26.22 26.04 26.14 73,317 -0.23(-0.87%)
Aug 15, 2024 26.35 26.51 26.35 26.37 55,710 +0.16(+0.61%)
Aug 14, 2024 26.34 26.41 26.16 26.21 90,925 -0.13(-0.49%)
Aug 13, 2024 26.48 26.48 26.30 26.34 96,495 -0.25(-0.94%)
Aug 12, 2024 26.33 26.67 26.31 26.59 79,988 +0.45(+1.72%)
Aug 09, 2024 26.11 26.18 26.02 26.14 166,534 +0.15(+0.58%)
Aug 08, 2024 25.86 26.06 25.83 25.99 322,934 +0.12(+0.46%)
Aug 07, 2024 25.77 25.98 25.73 25.87 93,985 +0.35(+1.37%)
Aug 06, 2024 25.35 25.65 25.35 25.52 219,697 -0.15(-0.58%)
Aug 05, 2024 25.30 25.67 25.25 25.67 1,091,911 -0.08(-0.31%)
Aug 02, 2024 25.90 25.90 25.59 25.75 315,305 -0.51(-1.94%)
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.