ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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