iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
53.82
+0.18 (0.34%)
Nov 7, 2025, 3:03 PM EST - Market open
CMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.87 | 53.89 | 53.75 | 53.84 | - | 0.37% | 9,746 |
| Nov 6, 2025 | 53.88 | 53.89 | 53.45 | 53.64 | 53.64 | -0.43% | 17,836 |
| Nov 5, 2025 | 53.95 | 54.05 | 53.86 | 53.87 | 53.87 | 0.26% | 13,144 |
| Nov 4, 2025 | 53.75 | 53.94 | 53.69 | 53.73 | 53.73 | -1.10% | 11,224 |
| Nov 3, 2025 | 53.99 | 54.33 | 53.92 | 54.33 | 54.33 | 0.78% | 32,759 |
| Oct 31, 2025 | 53.85 | 53.93 | 53.66 | 53.91 | 53.91 | 0.36% | 28,340 |
| Oct 30, 2025 | 53.43 | 53.75 | 53.29 | 53.72 | 53.72 | 0.50% | 12,370 |
| Oct 29, 2025 | 53.48 | 53.79 | 53.32 | 53.45 | 53.45 | 0.38% | 10,414 |
| Oct 28, 2025 | 53.17 | 53.39 | 53.16 | 53.25 | 53.25 | -0.58% | 21,618 |
| Oct 27, 2025 | 53.73 | 53.75 | 53.50 | 53.56 | 53.56 | -0.53% | 17,754 |
| Oct 24, 2025 | 53.80 | 54.04 | 53.77 | 53.85 | 53.85 | -0.20% | 22,157 |
| Oct 23, 2025 | 54.11 | 54.21 | 53.96 | 53.96 | 53.96 | 0.81% | 19,353 |
| Oct 22, 2025 | 53.27 | 53.57 | 53.13 | 53.52 | 53.52 | 0.67% | 29,723 |
| Oct 21, 2025 | 53.49 | 53.49 | 52.95 | 53.17 | 53.17 | -1.87% | 45,359 |
| Oct 20, 2025 | 53.78 | 54.18 | 53.76 | 54.18 | 54.18 | 1.72% | 70,077 |
| Oct 17, 2025 | 53.52 | 53.52 | 53.02 | 53.26 | 53.26 | -0.59% | 106,900 |
| Oct 16, 2025 | 53.41 | 53.79 | 53.38 | 53.58 | 53.58 | 0.53% | 22,419 |
| Oct 15, 2025 | 53.33 | 53.38 | 53.11 | 53.30 | 53.30 | 0.60% | 15,396 |
| Oct 14, 2025 | 52.94 | 53.15 | 52.72 | 52.98 | 52.98 | -0.48% | 140,329 |
| Oct 13, 2025 | 53.07 | 53.27 | 53.06 | 53.24 | 53.24 | 1.36% | 10,136 |
| Oct 10, 2025 | 53.04 | 53.04 | 52.35 | 52.52 | 52.52 | -1.27% | 20,518 |
| Oct 9, 2025 | 53.96 | 53.96 | 53.05 | 53.20 | 53.20 | -1.01% | 22,283 |
| Oct 8, 2025 | 53.71 | 53.80 | 53.65 | 53.74 | 53.74 | 0.45% | 14,851 |
| Oct 7, 2025 | 53.38 | 53.50 | 53.24 | 53.50 | 53.50 | 0.27% | 22,851 |
| Oct 6, 2025 | 53.24 | 53.39 | 53.23 | 53.36 | 53.36 | 0.78% | 8,538 |
| Oct 3, 2025 | 52.90 | 53.12 | 52.90 | 52.94 | 52.94 | 0.49% | 20,212 |
| Oct 2, 2025 | 52.85 | 52.85 | 52.50 | 52.68 | 52.68 | -0.32% | 15,505 |
| Oct 1, 2025 | 52.46 | 52.85 | 52.40 | 52.85 | 52.85 | 0.48% | 10,757 |
| Sep 30, 2025 | 52.50 | 52.60 | 52.44 | 52.60 | 52.60 | -0.15% | 57,451 |
| Sep 29, 2025 | 52.58 | 52.75 | 52.58 | 52.68 | 52.68 | 0.18% | 41,393 |
| Sep 26, 2025 | 52.44 | 52.79 | 52.44 | 52.59 | 52.59 | 0.09% | 51,013 |
| Sep 25, 2025 | 52.32 | 52.54 | 52.17 | 52.54 | 52.54 | 0.67% | 28,405 |
| Sep 24, 2025 | 52.23 | 52.29 | 52.15 | 52.19 | 52.19 | 0.29% | 13,154 |
| Sep 23, 2025 | 51.90 | 52.08 | 51.90 | 52.04 | 52.04 | 0.47% | 12,303 |
| Sep 22, 2025 | 51.56 | 51.80 | 51.51 | 51.80 | 51.80 | 0.07% | 16,892 |
| Sep 19, 2025 | 51.71 | 51.82 | 51.57 | 51.76 | 51.76 | -0.15% | 12,863 |
| Sep 18, 2025 | 52.03 | 52.61 | 51.71 | 51.84 | 51.84 | -0.36% | 19,010 |
| Sep 17, 2025 | 52.43 | 52.46 | 51.97 | 52.03 | 52.03 | -1.13% | 39,692 |
| Sep 16, 2025 | 52.61 | 52.68 | 52.60 | 52.62 | 52.62 | 0.55% | 36,272 |
| Sep 15, 2025 | 52.09 | 52.38 | 52.09 | 52.33 | 52.33 | 0.73% | 50,024 |
| Sep 12, 2025 | 51.85 | 52.05 | 51.85 | 51.95 | 51.95 | 0.64% | 12,190 |
| Sep 11, 2025 | 51.45 | 51.70 | 51.45 | 51.62 | 51.62 | -0.15% | 16,433 |
| Sep 10, 2025 | 51.62 | 51.73 | 51.61 | 51.70 | 51.70 | 0.39% | 10,318 |
| Sep 9, 2025 | 51.72 | 51.77 | 51.50 | 51.50 | 51.50 | -0.16% | 11,119 |
| Sep 8, 2025 | 51.52 | 51.60 | 51.37 | 51.59 | 51.59 | 0.82% | 127,705 |
| Sep 5, 2025 | 51.38 | 51.40 | 51.13 | 51.17 | 51.17 | -0.39% | 19,475 |
| Sep 4, 2025 | 51.30 | 51.37 | 51.23 | 51.37 | 51.37 | -0.38% | 16,837 |
| Sep 3, 2025 | 51.76 | 51.81 | 51.51 | 51.56 | 51.56 | -0.46% | 11,341 |
| Sep 2, 2025 | 51.43 | 51.80 | 51.33 | 51.80 | 51.80 | 0.93% | 15,544 |
| Aug 29, 2025 | 50.94 | 51.33 | 50.94 | 51.33 | 51.33 | 0.80% | 25,276 |