ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,154.61
      0.23%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. USA
      5. NASDAQ
      6. iShares US ETF Trust iShares GSCI Commodity Dynamic Roll (COMT)

      7. 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

      Your Recent History

      NASDAQ
      COMT
      iShares US ETF Trust iSh...
      BIT
      TIP10E
      Ubs BbgBarcl Tips 10 Uci...
      USOTC
      CVUEF
      Clearvue Technologies LT (QX)
      BIT
      P166S6
      BNP Paribas Issuance
      BIT
      F12604
      Vontobel Financial Produ...
      BIT
      IEG
      Italian Exhibition
      USOTC
      SSNBF
      Sbi Sumishin Net Bank (PK)
      POLO
      TESTUSDT
      Test
      BINA
      NTRNUSDT
      NEUTRON
      LSE
      1030
      TSXV
      PCT
      BIT
      P1YES5
      NLBNPIT1YES5 20241220 380
      USOTC
      MGLDF
      Medgold Resources (PK)
      Delayed Upgrade Clock