iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.01411811493 | 50.29 | 51.14 | 50.29 | 23523 | 50.80353424 | SP |
| 4 | -0.05 | -0.0983284169125 | 50.85 | 52.041 | 49.87 | 21963 | 51.04225735 | SP |
| 12 | 3.91 | 8.33866496055 | 46.89 | 52.041 | 46.21 | 56216 | 49.00514878 | SP |
| 26 | 3.3308 | 7.01676034144 | 47.4692 | 52.041 | 46.21 | 41412 | 49.06909618 | SP |
| 52 | 3.63 | 7.69556921772 | 47.17 | 52.091 | 45.67 | 35450 | 48.85218165 | SP |
| 156 | -9.69 | -16.0191767234 | 60.49 | 68.21 | 45.255 | 52488 | 53.40715139 | SP |
| 260 | 13.13 | 34.8553225378 | 37.67 | 68.21 | 33.09 | 40164 | 53.20134795 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 50.94 | 0.24 | 0.47 | 51.03 | 51.14 | 50.9055 | 43374 |
| 1741645800 | 50.7 | -0.15 | -0.29 | 51.02 | 51.02 | 50.625 | 16750 |
| 1741390200 | 50.85 | 0.23 | 0.45 | 50.64 | 50.92 | 50.5529 | 13190 |
| 1741303800 | 50.62 | -0.12 | -0.24 | 50.61 | 50.695 | 50.53 | 16526 |
| 1741217400 | 50.74 | 0.37 | 0.73 | 50.29 | 50.74 | 50.29 | 27775 |
| 1741131000 | 50.37 | 0.21 | 0.42 | 50.28 | 50.3999 | 50.08 | 11638 |
| 1741044600 | 50.16 | 0.19 | 0.38 | 50.06 | 50.37 | 49.9872 | 18349 |
| 1740785400 | 49.972 | -0.5 | -0.99 | 50.26 | 50.26 | 49.87 | 12837 |
| 1740699000 | 50.47 | -0.29 | -0.57 | 50.84 | 50.84 | 50.46 | 24324 |
| 1740612600 | 50.76 | -0.27 | -0.53 | 50.84 | 50.84 | 50.6827 | 12530 |
| 1740526200 | 51.03 | -0.28 | -0.55 | 51.19 | 51.19 | 50.7296 | 14586 |
| 1740439800 | 51.3102 | -0.29 | -0.56 | 51.46 | 51.46 | 51.15 | 15821 |
| 1740180600 | 51.6 | -0.36 | -0.69 | 51.9 | 51.9 | 51.5308 | 28711 |
| 1740094200 | 51.96 | 0.03 | 0.06 | 51.97 | 51.97 | 51.869 | 26722 |
| 1740007800 | 51.93 | 0.23 | 0.44 | 51.99 | 52.041 | 51.7198 | 17130 |
| 1739921400 | 51.7 | 0.64 | 1.25 | 51.8 | 51.8 | 51.12 | 32623 |
| 1739575800 | 51.06 | -0.08 | -0.16 | 51.45 | 51.45 | 51.0125 | 19575 |
| 1739489400 | 51.1398 | 0.24 | 0.47 | 50.93 | 51.16 | 50.91 | 45450 |
| 1739403000 | 50.9 | -0.08 | -0.16 | 50.85 | 50.99 | 50.85 | 19387 |
| 1739316600 | 50.98 | 0.01 | 0.02 | 50.97 | 51.19 | 50.97 | 34025 |
| 1739230200 | 50.97 | 0.65 | 1.29 | 50.67 | 51.026 | 50.67 | 15573 |
| 1738971000 | 50.32 | -0.03 | -0.07 | 50.53 | 50.618 | 50.2764 | 17642 |
| 1738884600 | 50.3546 | 0.05 | 0.11 | 50.35 | 50.38 | 49.98 | 23981 |
| 1738798200 | 50.3 | 0.06 | 0.12 | 50.15 | 50.3 | 50.1 | 30213 |
| 1738711800 | 50.24 | 0.2 | 0.40 | 49.63 | 50.358 | 49.63 | 18209 |
| 1738625400 | 50.04 | 0.55 | 1.11 | 49.85 | 50.1107 | 49.84 | 32804 |
| 1738366200 | 49.49 | -0.1 | -0.21 | 49.29 | 49.5699 | 49.29 | 27061 |
| 1738279800 | 49.5921 | 0.06 | 0.13 | 49.69 | 49.81 | 49.57 | 25601 |
| 1738193400 | 49.53 | 0.33 | 0.67 | 49.44 | 49.6172 | 49.4221 | 21268 |
| 1738107000 | 49.2 | 0.04 | 0.08 | 49.37 | 49.37 | 49.12 | 62184 |
| 1738020600 | 49.16 | -0.7 | -1.40 | 49.4 | 49.44 | 48.95 | 43930 |
| 1737761400 | 49.86 | -0.15 | -0.30 | 49.91 | 49.97 | 49.74 | 121460 |
| 1737675000 | 50.0099 | 0 | 0.00 | 50.0099 | 50.0099 | 50.0099 | 0 |
| 1737588600 | 50.0099 | 0.13 | 0.26 | 49.96 | 50.04 | 49.85 | 19806 |
| 1737502200 | 49.88 | 0.06 | 0.12 | 49.82 | 49.905 | 49.67 | 190282 |
| 1737156600 | 49.82 | -0.33 | -0.66 | 49.83 | 50.07 | 49.69 | 382838 |
| 1737070200 | 50.15 | -0.12 | -0.24 | 50.05 | 50.215 | 49.87 | 62213 |
| 1736983800 | 50.27 | 0.72 | 1.45 | 49.89 | 50.3 | 49.7901 | 128539 |
| 1736897400 | 49.55 | -0.04 | -0.08 | 49.37 | 49.58 | 49.37 | 41140 |
| 1736811000 | 49.59 | 0.25 | 0.51 | 49.38 | 49.6051 | 49.38 | 102608 |
| 1736551800 | 49.3405 | 1.26 | 2.62 | 49.35 | 49.4 | 49 | 99662 |
| 1736379000 | 48.08 | 0.08 | 0.17 | 48.11 | 48.17 | 47.92 | 96663 |
| 1736292600 | 48 | 0.23 | 0.48 | 48.03 | 48.0896 | 47.93 | 127488 |
| 1736206200 | 47.77 | 0.32 | 0.68 | 47.86 | 48.03 | 47.77 | 20640 |
| 1735947000 | 47.448 | -0.5 | -1.04 | 47.74 | 47.74 | 47.3981 | 31864 |
| 1735860600 | 47.9484 | 0.37 | 0.78 | 47.86 | 48.1803 | 47.86 | 27203 |
| 1735687800 | 47.5761 | 0.03 | 0.06 | 47.41 | 47.6097 | 47.41 | 61634 |
| 1735601400 | 47.5481 | 0.36 | 0.77 | 47.76 | 47.93 | 47.41 | 88603 |
| 1735342200 | 47.185 | 0.08 | 0.16 | 47.11 | 47.2774 | 47.05 | 40259 |
| 1735255800 | 47.11 | -0.02 | -0.05 | 47.05 | 47.18 | 47.05 | 22621 |
| 1735077840 | 47.1325 | 0.27 | 0.57 | 47.09 | 47.18 | 47.01 | 26285 |
| 1734996600 | 46.8658 | 0.06 | 0.12 | 46.74 | 46.888 | 46.65 | 51799 |
| 1734737400 | 46.81 | 0.39 | 0.84 | 46.48 | 46.87 | 46.48 | 247098 |
| 1734651000 | 46.42 | 0.11 | 0.24 | 46.54 | 46.57 | 46.21 | 96096 |
| 1734564600 | 46.31 | -0.59 | -1.26 | 46.89 | 46.96 | 46.29 | 194481 |
| 1734478200 | 46.9 | -2.2 | -4.49 | 47.2 | 47.2 | 46.52 | 72232 |
| 1734391800 | 49.1031 | -0.18 | -0.37 | 49.3 | 49.3 | 49.095 | 431727 |
| 1734132600 | 49.2879 | -0.27 | -0.55 | 49.37 | 49.3937 | 49.2701 | 81400 |
| 1734046200 | 49.56 | -0.23 | -0.47 | 49.55 | 49.6223 | 49.33 | 51921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
