Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares US ETF Trust iShares GSCI Commodity Dynamic Roll (COMT)
iShares US ETF Trust iShares GSCI Commodity Dynamic Roll (COMT) Historical

COMT iShares US ETF Trust iShares GSCI Commodity Dynamic Roll

27.03

-0.02 (-0.07%)

Jun 14 2024 - Closed

Delayed by 15 minutes

COMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	27.03	-0.02	-0.07%	27.17	27.2298	27.02	64,731
Jun 13 2024	27.05	0.02	0.07%	27.17	27.2205	27.04	66,271
Jun 12 2024	27.03	0.07	0.26%	27.27	27.27	27.02	64,224
Jun 11 2024	26.96	0.05	0.19%	26.93	27.04	26.83	92,469
Jun 10 2024	26.91	0.41	1.55%	26.70	26.95	26.65	528,308
Jun 07 2024	26.50	-0.24	-0.90%	26.62	26.68	26.50	261,229
Jun 06 2024	26.74	0.31	1.17%	26.56	26.795	26.53	172,080
Jun 05 2024	26.43	0.12	0.46%	26.40	26.4583	26.25	92,440
Jun 04 2024	26.31	-0.23	-0.87%	26.37	26.41	26.23	212,262
Jun 03 2024	26.54	-0.50	-1.85%	27.02	27.02	26.54	140,601
May 31 2024	27.04	-0.19	-0.70%	27.32	27.34	26.96	106,317
May 30 2024	27.23	-0.33	-1.20%	27.40	27.49	27.21	116,136
May 29 2024	27.56	-0.27	-0.97%	27.74	27.7738	27.56	142,800
May 28 2024	27.83	0.57	2.09%	27.61	27.83	27.58	100,209
May 24 2024	27.26	0.15	0.55%	27.21	27.30	27.16	151,033
May 23 2024	27.11	-0.13	-0.48%	27.46	27.49	27.05	317,188
May 22 2024	27.24	-0.31	-1.13%	27.36	27.42	27.2111	217,724
May 21 2024	27.55	-0.08	-0.29%	27.56	27.67	27.44	105,050
May 20 2024	27.63	0.12	0.44%	27.46	27.69	27.46	360,068
May 17 2024	27.51	0.25	0.92%	27.40	27.51	27.35	173,804
May 16 2024	27.26	0.10	0.37%	27.26	27.29	27.185	81,063
May 15 2024	27.16	0.17	0.63%	26.97	27.16	26.8606	285,397
May 14 2024	26.99	-0.14	-0.52%	26.98	27.10	26.91	96,822
May 13 2024	27.13	0.12	0.44%	27.09	27.21	27.035	96,978
May 10 2024	27.01	-0.16	-0.59%	27.22	27.22	26.99	106,836
May 09 2024	27.17	0.11	0.41%	27.15	27.17	27.03	77,757
May 08 2024	27.06	-0.05	-0.18%	26.88	27.10	26.86	88,841
May 07 2024	27.11	0.03	0.11%	27.00	27.185	26.99	108,616
May 06 2024	27.08	0.18	0.67%	26.98	27.16	26.98	122,511
May 03 2024	26.90	0.02	0.07%	26.96	26.9717	26.86	133,448
May 02 2024	26.88	0.06	0.22%	26.85	26.95	26.735	7,421,337
May 01 2024	26.82	-0.51	-1.87%	27.13	27.25	26.8189	173,366
Apr 30 2024	27.33	-0.36	-1.30%	27.49	27.498	27.22	130,984
Apr 29 2024	27.69	-0.13	-0.47%	27.83	27.86	27.6599	1,855,875
Apr 26 2024	27.82	0.01	0.04%	27.93	27.93	27.75	47,813
Apr 25 2024	27.81	0.15	0.54%	27.57	27.82	27.52	1,434,252
Apr 24 2024	27.66	0.03	0.11%	27.63	27.73	27.57	138,946
Apr 23 2024	27.63	0.13	0.47%	27.26	27.66	27.26	202,569
Apr 22 2024	27.50	0.02	0.07%	27.29	27.5058	27.2447	46,329
Apr 19 2024	27.48	0.15	0.55%	27.37	27.59	27.37	181,758
Apr 18 2024	27.33	-0.06	-0.22%	27.40	27.47	27.28	61,931
Apr 17 2024	27.39	-0.40	-1.44%	27.62	27.7673	27.3314	66,537
Apr 16 2024	27.79	-0.05	-0.18%	27.77	27.85	27.66	279,305
Apr 15 2024	27.84	0.08	0.29%	27.79	27.89	27.59	316,534
Apr 12 2024	27.76	-0.04	-0.14%	28.13	28.22	27.74	687,862
Apr 11 2024	27.80	-0.05	-0.18%	27.80	27.80	27.61	300,424
Apr 10 2024	27.85	0.15	0.54%	27.74	27.8643	27.56	136,822
Apr 09 2024	27.70	-0.16	-0.57%	27.87	27.91	27.6553	86,042
Apr 08 2024	27.86	-0.04	-0.14%	27.96	27.99	27.66	386,754
Apr 05 2024	27.90	0.06	0.22%	27.94	28.07	27.8418	79,792
Apr 04 2024	27.84	0.17	0.61%	27.61	27.95	27.52	112,479
Apr 03 2024	27.67	0.24	0.87%	27.60	27.69	27.5629	169,680
Apr 02 2024	27.43	0.27	0.99%	27.37	27.46	27.2714	58,293
Apr 01 2024	27.16	0.16	0.59%	26.83	27.90	26.83	165,135
Mar 28 2024	27.00	0.31	1.16%	26.81	27.055	26.79	93,082
Mar 27 2024	26.69	0.03	0.11%	26.55	26.6965	26.55	67,080
Mar 26 2024	26.66	-0.20	-0.74%	26.88	26.88	26.6513	58,021
Mar 25 2024	26.86	0.24	0.90%	26.74	26.98	26.74	94,312
Mar 22 2024	26.62	-0.09	-0.34%	26.73	26.73	26.5727	89,119
Mar 21 2024	26.71	-0.07	-0.26%	26.76	26.76	26.58	128,181
Mar 20 2024	26.78	-0.19	-0.70%	26.71	26.797	26.60	85,000
Mar 19 2024	26.97	0.03	0.11%	26.93	27.02	26.90	77,531
Mar 18 2024	26.94	0.33	1.24%	26.75	26.99	26.725	98,823

iShares US ETF Trust iSh...

Ubs BbgBarcl Tips 10 Uci...

Delayed Upgrade Clock