Indicators

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.01 +0.06 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.46	20.50	20.34	20.42	3,495,780	-0.02(-0.11%)
May 27, 2021	20.24	20.47	20.21	20.44	13,171,738	+0.27(+1.33%)
May 26, 2021	20.08	20.21	19.97	20.18	48,973,872	+0.14(+0.68%)
May 25, 2021	20.08	20.16	20.04	20.04	134,827	-0.04(-0.21%)
May 24, 2021	19.97	20.18	19.92	20.08	123,921	+0.16(+0.80%)
May 21, 2021	19.83	19.93	19.82	19.92	81,609	+0.23(+1.19%)
May 20, 2021	19.84	19.92	19.68	19.69	185,943	-0.23(-1.14%)
May 19, 2021	19.86	19.97	19.66	19.92	161,063	-0.43(-2.12%)
May 18, 2021	20.43	20.47	20.15	20.35	103,090	-0.05(-0.24%)
May 17, 2021	20.27	20.41	20.27	20.40	300,552	+0.22(+1.10%)
May 14, 2021	20.29	20.30	20.15	20.18	290,087	+0.11(+0.55%)
May 13, 2021	20.24	20.33	19.96	20.06	257,500	-0.54(-2.60%)
May 12, 2021	20.65	20.79	20.58	20.60	340,210	-0.06(-0.27%)
May 11, 2021	20.45	20.66	20.40	20.66	183,328	+0.23(+1.11%)
May 10, 2021	20.69	20.69	20.37	20.43	200,091	-0.14(-0.69%)
May 07, 2021	20.45	20.59	20.38	20.57	220,884	+0.15(+0.72%)
May 06, 2021	20.40	20.51	20.31	20.42	1,087,996	+0.10(+0.48%)
May 05, 2021	20.35	20.40	20.28	20.32	301,797	+0.07(+0.33%)
May 04, 2021	20.18	20.26	20.10	20.26	328,761	+0.23(+1.17%)

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.