Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

29.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 29.55 29.58 29.11 29.15 154,574 -0.33(-1.12%)
Sep 28, 2023 29.48 29.62 29.38 29.48 486,183 -0.09(-0.30%)
Sep 27, 2023 29.45 29.60 29.45 29.57 133,875 +0.33(+1.13%)
Sep 26, 2023 29.14 29.27 29.10 29.24 155,344 +0.00(+0.00%)
Sep 25, 2023 29.28 29.27 29.21 29.24 806,275 -0.11(-0.37%)
Sep 22, 2023 29.53 29.58 29.19 29.35 143,557 +0.04(+0.14%)
Sep 21, 2023 29.58 29.63 29.31 29.31 68,093 -0.06(-0.20%)
Sep 20, 2023 29.43 29.67 29.37 29.37 70,946 -0.34(-1.14%)
Sep 19, 2023 29.73 29.77 29.59 29.71 93,517 +0.14(+0.47%)
Sep 18, 2023 29.76 29.76 29.48 29.57 180,034 -0.13(-0.44%)
Sep 15, 2023 29.56 29.71 29.52 29.70 55,632 -0.06(-0.20%)
Sep 14, 2023 29.64 29.82 29.62 29.76 71,928 +0.32(+1.09%)
Sep 13, 2023 29.44 29.49 29.31 29.44 122,587 +0.06(+0.20%)
Sep 12, 2023 29.29 29.41 29.28 29.38 584,417 +0.15(+0.51%)
Sep 11, 2023 29.28 29.32 29.13 29.23 100,991 +0.19(+0.65%)
Sep 08, 2023 29.05 29.12 28.96 29.04 79,547 +0.05(+0.17%)
Sep 07, 2023 28.96 29.03 28.88 28.99 117,673 -0.01(-0.03%)
Sep 06, 2023 28.89 29.05 28.81 29.00 275,346 +0.05(+0.17%)
Sep 05, 2023 28.96 29.12 28.88 28.95 173,889 +0.22(+0.77%)
Sep 01, 2023 28.69 28.79 28.66 28.73 130,477 +0.29(+1.02%)
Aug 31, 2023 28.38 28.48 28.27 28.44 156,970 +0.13(+0.46%)
Aug 30, 2023 28.34 28.39 28.22 28.31 76,915 +0.05(+0.18%)
Aug 29, 2023 28.18 28.30 28.06 28.26 62,131 +0.05(+0.18%)
Aug 28, 2023 28.19 28.34 28.12 28.21 90,965 -0.03(-0.11%)
Aug 25, 2023 28.19 28.30 27.91 28.24 95,855 +0.26(+0.93%)
Aug 24, 2023 27.83 28.02 27.73 27.98 183,169 +0.06(+0.21%)
Aug 23, 2023 27.76 28.05 27.72 27.92 124,863 -0.06(-0.21%)
Aug 22, 2023 28.15 28.15 27.94 27.98 61,309 -0.03(-0.11%)
Aug 21, 2023 28.24 28.24 27.99 28.01 52,176 -0.06(-0.21%)
Aug 18, 2023 27.89 28.13 27.88 28.07 95,735 +0.24(+0.86%)
Aug 17, 2023 28.03 28.05 27.83 27.83 94,826 +0.06(+0.22%)
Aug 16, 2023 28.00 28.07 27.73 27.77 95,942 -0.11(-0.39%)
Aug 15, 2023 28.11 28.11 27.84 27.88 104,743 -0.32(-1.13%)
Aug 14, 2023 28.24 28.30 28.13 28.20 102,213 -0.21(-0.74%)
Aug 11, 2023 28.36 28.56 28.36 28.41 137,313 -0.05(-0.18%)
Aug 10, 2023 28.53 28.62 28.38 28.46 91,639 -0.14(-0.49%)
Aug 09, 2023 28.54 28.65 28.44 28.60 186,755 +0.25(+0.88%)
Aug 08, 2023 27.97 28.42 27.88 28.35 497,517 -0.02(-0.09%)
Aug 07, 2023 28.37 28.39 28.20 28.38 101,557 +0.07(+0.23%)
Aug 04, 2023 28.27 28.44 28.16 28.31 134,593 +0.13(+0.46%)
Aug 03, 2023 27.96 28.25 27.95 28.18 131,936 +0.25(+0.90%)
Aug 02, 2023 28.34 28.34 27.82 27.93 160,276 -0.49(-1.72%)
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.