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 | 1.605 | 3.36196062003 | 47.74 | 49.4 | 47.3981 | 68778 | 47.94653786 | SP |
| 4 | -0.035 | -0.0708788983394 | 49.38 | 49.4 | 46.21 | 100400 | 47.72022973 | SP |
| 12 | 0.165 | 0.335502236682 | 49.18 | 50.135 | 46.21 | 46331 | 48.20056931 | SP |
| 26 | -0.135 | -0.272837510105 | 49.48 | 51.05 | 46.21 | 39712 | 48.1361785 | SP |
| 52 | 2.505 | 5.34799316823 | 46.84 | 52.091 | 45.255 | 34996 | 48.04145578 | SP |
| 156 | -1.455 | -2.86417322835 | 50.8 | 68.21 | 45.255 | 54625 | 53.83840832 | SP |
| 260 | 4.315 | 9.58250055519 | 45.03 | 68.21 | 33.09 | 38748 | 53.26665212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 48.08 | 0.08 | 0.17 | 48.1019 | 48.17 | 47.92 | 95149 |
| 1736292600 | 48 | 0.23 | 0.48 | 48.03 | 48.0896 | 47.93 | 127487 |
| 1736206200 | 47.77 | 0.32 | 0.68 | 47.86 | 48.03 | 47.77 | 20639 |
| 1735947000 | 47.448 | -0.5 | -1.04 | 47.74 | 47.74 | 47.3981 | 31835 |
| 1735860600 | 47.9484 | 0.37 | 0.78 | 47.86 | 48.1803 | 47.86 | 27199 |
| 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 | 88590 |
| 1735342200 | 47.185 | 0.08 | 0.16 | 47.11 | 47.2774 | 47.05 | 40206 |
| 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 | 51790 |
| 1734737400 | 46.81 | 0.39 | 0.84 | 46.49 | 46.87 | 46.49 | 242012 |
| 1734651000 | 46.42 | 0.11 | 0.24 | 46.57 | 46.57 | 46.21 | 92113 |
| 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 | 72012 |
| 1734391800 | 49.1031 | -0.18 | -0.37 | 49.3 | 49.3 | 49.095 | 431537 |
| 1734132600 | 49.2879 | -0.27 | -0.55 | 49.38 | 49.3937 | 49.2701 | 81212 |
| 1734046200 | 49.56 | -0.23 | -0.47 | 49.4 | 49.6223 | 49.33 | 51610 |
| 1733959800 | 49.7949 | 0.29 | 0.58 | 49.69 | 49.92 | 49.69 | 87755 |
| 1733873400 | 49.5058 | 0.25 | 0.50 | 49.4797 | 49.6099 | 49.4501 | 68528 |
| 1733787000 | 49.26 | 0.41 | 0.84 | 49.41 | 49.53 | 49.26 | 16765 |
| 1733527800 | 48.852 | -0.11 | -0.23 | 48.84 | 48.97 | 48.75 | 28123 |
| 1733441400 | 48.965 | 0.03 | 0.05 | 48.96 | 49.085 | 48.85 | 22552 |
| 1733355000 | 48.94 | 0.01 | 0.02 | 49.04 | 49.06 | 48.8037 | 17029 |
| 1733268600 | 48.93 | 0.22 | 0.45 | 49.1 | 49.1 | 48.8784 | 40344 |
| 1733182200 | 48.7092 | -0.52 | -1.07 | 48.84 | 48.87 | 48.62 | 16024 |
| 1732917840 | 49.2339 | 0.22 | 0.46 | 49.22 | 49.3562 | 49.21 | 6526 |
| 1732750200 | 49.0097 | -0.25 | -0.50 | 49.1 | 49.245 | 48.96 | 12259 |
| 1732663800 | 49.2556 | 0.07 | 0.14 | 49.37 | 49.41 | 49.1 | 10875 |
| 1732577400 | 49.1849 | -0.39 | -0.79 | 49.45 | 49.45 | 49.05 | 8426 |
| 1732318200 | 49.575 | 0.07 | 0.13 | 49.38 | 49.6049 | 49.38 | 10313 |
| 1732231800 | 49.51 | 0.19 | 0.39 | 49.61 | 49.61 | 49.32 | 13018 |
| 1732145400 | 49.3201 | 0.23 | 0.47 | 49.27 | 49.34 | 49.18 | 32414 |
| 1732059000 | 49.09 | 0.2 | 0.40 | 48.97 | 49.139 | 48.9454 | 17254 |
| 1731972600 | 48.895 | 0.78 | 1.61 | 48.41 | 48.96 | 48.41 | 34319 |
| 1731713400 | 48.12 | 0.04 | 0.09 | 48.29 | 48.4225 | 48.085 | 99058 |
| 1731627000 | 48.0764 | -0.26 | -0.54 | 48.4369 | 48.4369 | 48.0259 | 38385 |
| 1731540600 | 48.3382 | -0.2 | -0.42 | 48.35 | 48.52 | 48.1833 | 14222 |
| 1731454200 | 48.543 | -0.26 | -0.54 | 48.81 | 48.81 | 48.44 | 15035 |
| 1731367800 | 48.8068 | -0.41 | -0.83 | 48.93 | 48.97 | 48.6591 | 13801 |
| 1731108600 | 49.215 | -0.59 | -1.18 | 49.47 | 49.47 | 49.1621 | 10606 |
| 1731022200 | 49.8016 | 0.66 | 1.35 | 49.47 | 49.87 | 49.39 | 13505 |
| 1730935800 | 49.14 | -0.56 | -1.13 | 48.8294 | 49.22 | 48.8294 | 14382 |
| 1730849400 | 49.7 | 0.13 | 0.27 | 49.83 | 49.8855 | 49.5942 | 8500 |
| 1730763000 | 49.5677 | 0.47 | 0.96 | 49.41 | 49.5677 | 49.41 | 10932 |
| 1730500200 | 49.095 | -0.33 | -0.67 | 49.56 | 49.63 | 49.095 | 8023 |
| 1730413800 | 49.4265 | -0.13 | -0.26 | 49.45 | 49.46 | 49.1 | 14942 |
| 1730327400 | 49.553 | 0.28 | 0.57 | 49.33 | 49.56 | 49.26 | 11474 |
| 1730241000 | 49.27 | 0.08 | 0.17 | 49.33 | 49.37 | 49.2 | 14089 |
| 1730154600 | 49.1852 | -0.83 | -1.67 | 49.14 | 49.25 | 49.1025 | 8572 |
| 1729895400 | 50.02 | 0.08 | 0.16 | 49.88 | 50.05 | 49.79 | 18738 |
| 1729809000 | 49.94 | 0.14 | 0.29 | 50.11 | 50.135 | 49.5797 | 8107 |
| 1729722600 | 49.796 | -0.2 | -0.41 | 49.7 | 49.84 | 49.65 | 10568 |
| 1729636200 | 50 | 0.64 | 1.31 | 49.62 | 50.04 | 49.62 | 8032 |
| 1729549800 | 49.3551 | 0.19 | 0.38 | 49.45 | 49.639 | 49.33 | 12728 |
| 1729290600 | 49.17 | 0.01 | 0.02 | 49.18 | 49.23 | 49.055 | 39911 |
| 1729204200 | 49.1603 | 0.02 | 0.03 | 49.06 | 49.19 | 49 | 8654 |
| 1729117800 | 49.1449 | -0.06 | -0.11 | 49.24 | 49.355 | 49.0701 | 15186 |
| 1729031400 | 49.2 | -0.49 | -0.99 | 49.13 | 49.3 | 49.0699 | 15874 |
| 1728945000 | 49.69 | -0.63 | -1.24 | 49.94 | 49.99 | 49.69 | 10540 |
| 1728685800 | 50.3151 | 0.04 | 0.07 | 50.38 | 50.53 | 50.302143 | 7792 |
| 1728599400 | 50.28 | 0.59 | 1.19 | 49.84 | 50.28 | 49.84 | 10528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
