Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 26.26 26.52 26.25 26.45 116,275 +0.13(+0.49%)
Nov 21, 2024 26.33 26.35 26.19 26.32 97,394 +0.19(+0.73%)
Nov 20, 2024 26.19 26.20 26.05 26.13 98,441 +0.04(+0.15%)
Nov 19, 2024 26.08 26.16 25.94 26.09 143,965 +0.09(+0.35%)
Nov 18, 2024 25.77 26.05 25.71 26.00 198,179 +0.53(+2.08%)
Nov 15, 2024 25.68 25.79 25.46 25.47 162,889 -0.18(-0.70%)
Nov 14, 2024 25.87 25.88 25.60 25.65 166,983 +0.02(+0.08%)
Nov 13, 2024 25.60 25.77 25.44 25.63 99,496 -0.05(-0.19%)
Nov 12, 2024 25.93 25.93 25.67 25.68 115,226 -0.09(-0.35%)
Nov 11, 2024 25.78 25.84 25.67 25.77 134,711 -0.42(-1.60%)
Nov 08, 2024 26.37 26.37 26.09 26.19 339,764 -0.39(-1.47%)
Nov 07, 2024 26.42 26.66 26.31 26.58 187,713 +0.19(+0.72%)
Nov 06, 2024 26.09 26.53 26.09 26.39 100,667 -0.18(-0.68%)
Nov 05, 2024 26.63 26.69 26.45 26.57 105,723 +0.10(+0.38%)
Nov 04, 2024 26.38 26.48 26.30 26.47 139,560 +0.46(+1.77%)
Nov 01, 2024 26.38 26.41 26.00 26.01 112,862 -0.27(-1.03%)
Oct 31, 2024 26.06 26.30 25.94 26.28 192,178 +0.28(+1.08%)
Oct 30, 2024 25.82 26.02 25.78 26.00 95,289 +0.32(+1.25%)
Oct 29, 2024 25.73 25.80 25.58 25.68 195,227 -0.09(-0.35%)
Oct 28, 2024 25.68 25.82 25.67 25.77 451,323 -0.74(-2.79%)
Oct 25, 2024 26.42 26.54 26.36 26.51 90,497 +0.20(+0.76%)
Oct 24, 2024 26.45 26.53 26.13 26.31 115,395 -0.05(-0.19%)
Oct 23, 2024 26.32 26.48 26.27 26.36 282,541 -0.11(-0.42%)
Oct 22, 2024 26.25 26.57 26.25 26.47 180,576 +0.36(+1.38%)
Oct 21, 2024 26.18 26.25 26.01 26.11 1,815,466 +0.17(+0.66%)
Oct 18, 2024 26.06 26.08 25.84 25.94 161,888 -0.22(-0.84%)
Oct 17, 2024 26.04 26.18 25.98 26.16 139,255 +0.02(+0.08%)
Oct 16, 2024 26.19 26.20 26.01 26.14 91,141 -0.05(-0.19%)
Oct 15, 2024 26.17 26.25 26.02 26.19 119,271 -0.62(-2.31%)
Oct 14, 2024 26.91 26.98 26.76 26.81 149,504 -0.40(-1.47%)
Oct 11, 2024 27.16 27.35 27.14 27.21 62,820 -0.03(-0.11%)
Oct 10, 2024 26.87 27.28 26.84 27.24 99,197 +0.52(+1.95%)
Oct 09, 2024 26.57 26.73 26.39 26.72 57,853 -0.19(-0.71%)
Oct 08, 2024 27.10 27.12 26.69 26.91 260,334 -0.72(-2.61%)
Oct 07, 2024 27.30 27.65 27.30 27.63 105,439 +0.49(+1.81%)
Oct 04, 2024 27.16 27.32 27.09 27.14 162,583 +0.09(+0.33%)
Oct 03, 2024 26.67 27.10 26.60 27.05 160,968 +0.45(+1.69%)
Oct 02, 2024 26.70 26.78 26.38 26.60 1,383,575 +0.28(+1.06%)
Oct 01, 2024 25.79 26.62 25.79 26.32 224,331 +0.41(+1.58%)
Sep 30, 2024 25.88 26.04 25.77 25.91 371,612 -0.04(-0.15%)
Sep 27, 2024 25.78 25.98 25.72 25.95 1,450,278 +0.19(+0.74%)
Sep 26, 2024 25.82 25.97 25.69 25.76 122,376 -0.33(-1.26%)
Sep 25, 2024 26.17 26.27 25.99 26.09 134,521 -0.26(-0.99%)
Sep 24, 2024 26.39 26.41 26.23 26.35 103,909 +0.36(+1.39%)
Sep 23, 2024 26.06 26.21 25.82 25.99 67,885 -0.02(-0.08%)
Sep 20, 2024 25.91 26.02 25.80 26.01 321,835 +0.06(+0.23%)
Sep 19, 2024 25.86 26.03 25.76 25.95 114,767 +0.42(+1.65%)
Sep 18, 2024 25.63 25.78 25.52 25.53 102,093 -0.18(-0.70%)
Sep 17, 2024 25.51 25.77 25.51 25.71 241,797 +0.20(+0.78%)
Sep 16, 2024 25.47 25.58 25.39 25.51 118,510 +0.23(+0.91%)
Sep 13, 2024 25.38 25.50 25.19 25.28 123,087 +0.02(+0.08%)
Sep 12, 2024 25.10 25.37 24.99 25.26 103,548 +0.41(+1.65%)
Sep 11, 2024 24.79 24.93 24.51 24.85 96,841 +0.26(+1.06%)
Sep 10, 2024 25.01 25.02 24.45 24.59 107,428 -0.42(-1.68%)
Sep 09, 2024 24.85 25.08 24.82 25.01 112,646 +0.10(+0.40%)
Sep 06, 2024 25.35 25.39 24.76 24.91 130,758 -0.32(-1.27%)
Sep 05, 2024 25.37 25.50 25.16 25.23 215,464 +0.06(+0.24%)
Sep 04, 2024 25.32 25.49 25.16 25.17 192,247 -0.29(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.