Skip to main content
iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
46.81
+0.39 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

CMDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.4846.8746.4846.8146.810.84%247,098
Dec 19, 202446.5446.5746.2146.4246.420.24%96,633
Dec 18, 202446.8946.9646.2946.3146.31-1.26%194,481
Dec 17, 202447.2047.2046.5246.9046.90-4.49%72,343
Dec 16, 202449.3049.3049.1049.1047.08-0.38%431,727
Dec 13, 202449.3749.3949.2749.2947.26-0.55%81,400
Dec 12, 202449.5549.6249.3349.5647.52-0.47%52,091
Dec 11, 202449.5749.9249.5749.8047.750.58%89,498
Dec 10, 202449.4349.6149.4349.5147.470.50%69,650
Dec 9, 202449.5249.5349.2649.2647.230.84%16,772
Dec 6, 202448.8448.9748.7548.8546.84-0.18%28,183
Dec 5, 202448.9649.0948.8548.9446.93-22,686
Dec 4, 202449.0449.0648.8048.9446.930.02%17,087
Dec 3, 202449.1049.1048.8848.9346.920.45%40,344
Dec 2, 202448.8448.8748.6248.7146.71-1.07%16,031
Nov 29, 202449.2249.3649.2149.2347.210.46%6,527
Nov 27, 202449.1049.2548.9649.0146.99-0.50%13,007
Nov 26, 202449.3749.4149.1049.2647.230.14%10,908
Nov 25, 202449.4149.4549.0549.1947.16-0.79%8,431
Nov 22, 202449.3849.6149.2749.5847.540.13%10,477
Nov 21, 202449.6149.6149.3249.5147.470.39%13,021
Nov 20, 202449.2749.3449.1849.3247.290.47%32,415
Nov 19, 202448.9749.1448.9549.0947.070.40%17,293
Nov 18, 202448.4148.9648.4148.9046.881.61%34,418
Nov 15, 202448.2948.4248.0948.1246.140.09%99,146
Nov 14, 202448.4848.4848.0348.0846.10-0.54%38,875
Nov 13, 202448.3548.5248.1848.3446.35-0.42%14,227
Nov 12, 202448.8148.8148.4448.5446.55-0.54%15,053
Nov 11, 202448.9348.9748.6648.8146.80-0.83%13,804
Nov 8, 202449.4749.4749.1649.2247.19-1.18%10,654
Nov 7, 202449.4749.8749.3949.8047.751.35%13,505
Nov 6, 202448.6549.2248.6549.1447.12-1.13%15,451
Nov 5, 202449.8349.8949.5949.7047.660.27%8,502
Nov 4, 202449.4149.5749.4149.5747.530.96%10,934
Nov 1, 202449.5649.6349.1049.1047.08-0.67%8,023
Oct 31, 202449.4149.4649.1049.4347.39-0.25%14,945
Oct 30, 202449.3349.5649.2649.5547.520.57%11,608
Oct 29, 202449.3349.3749.2049.2747.240.17%14,174
Oct 28, 202449.2149.2549.1049.1947.16-1.67%9,061
Oct 25, 202449.8850.0549.7950.0247.960.16%18,738
Oct 24, 202450.1150.1449.5849.9447.890.29%8,209
Oct 23, 202449.7049.8449.6549.8047.75-0.41%10,571
Oct 22, 202449.6250.0449.6250.0047.941.31%8,035
Oct 21, 202449.6449.6449.3449.3647.330.38%12,728
Oct 18, 202449.1849.2349.0649.1747.150.02%39,911
Oct 17, 202449.0649.1949.0049.1647.140.03%8,654
Oct 16, 202449.3349.3649.0749.1547.12-0.11%15,186
Oct 15, 202449.1349.3049.0749.2047.18-0.99%15,874
Oct 14, 202449.9449.9949.6949.6947.65-1.24%10,540
Oct 11, 202450.4450.5350.3050.3248.250.07%7,792
Oct 10, 202449.8950.2849.8550.2848.211.19%11,235
Oct 9, 202449.6149.7349.4549.6947.65-0.78%16,955
Oct 8, 202450.3050.3649.8350.0848.02-1.84%17,027
Oct 7, 202450.7751.0550.7751.0248.920.29%15,366
Oct 4, 202450.9251.0350.7950.8748.78-0.06%20,630
Oct 3, 202450.5850.9350.5150.9048.810.39%45,126
Oct 2, 202450.7350.8450.5050.7048.620.79%11,186
Oct 1, 202449.7750.6449.7750.3048.230.89%15,891
Sep 30, 202449.7049.9349.6549.8647.81-0.08%88,542
Sep 27, 202449.7149.9049.6849.9047.850.46%9,400
Sep 26, 202449.8749.9449.6549.6747.63-0.28%14,894
Sep 25, 202449.8249.9249.7049.8147.76-0.23%11,283
Sep 24, 202449.8349.9649.6849.9347.871.48%67,341
Sep 23, 202449.0849.4249.0749.2047.180.55%13,709
Sep 20, 202448.6548.9748.5948.9346.920.45%11,526
Sep 19, 202448.5548.8248.5148.7146.711.21%9,557
Sep 18, 202448.4648.5548.1048.1346.15-0.49%9,264
Sep 17, 202448.1948.4448.1948.3746.380.33%16,595
Sep 16, 202448.2848.2848.0848.2146.230.66%9,708
Sep 13, 202447.9348.1247.8447.8945.920.27%9,265
Sep 12, 202447.4347.7647.4247.7645.801.40%65,944
Sep 11, 202446.8747.1146.6347.1045.160.77%43,810
Sep 10, 202447.1247.1246.5546.7444.82-0.79%12,832
Sep 9, 202446.8347.1346.7947.1145.170.55%17,839
Sep 6, 202447.5047.6046.6746.8544.92-1.33%67,623
Sep 5, 202447.5747.6447.4347.4845.530.30%27,650
Sep 4, 202447.3547.5047.2747.3445.39-0.38%458,033
Sep 3, 202447.4347.5447.2247.5245.57-0.98%22,324
Aug 30, 202448.2048.2047.8747.9946.02-0.66%8,402
Aug 29, 202448.0548.3548.0548.3146.320.65%14,201
Aug 28, 202447.9948.1947.9648.0046.03-0.89%15,508
Aug 27, 202448.2848.5548.2848.4346.440.02%15,648
Aug 26, 202448.4048.4748.3248.4246.430.75%18,899
Aug 23, 202447.7148.0947.7148.0646.081.38%7,725
Aug 22, 202447.5047.5547.3347.4145.46-0.79%7,176
Aug 21, 202447.9147.9847.6547.7845.82-0.10%30,216
Aug 20, 202447.9948.0847.7647.8345.86-0.11%23,142
Aug 19, 202447.7148.0347.7147.8845.910.45%17,278
Aug 16, 202447.4947.6847.4947.6645.70-0.04%17,598
Aug 15, 202447.6547.9347.6547.6845.720.54%5,563
Aug 14, 202447.5647.7347.3847.4345.48-0.14%63,417
Aug 13, 202447.6747.6747.4547.4945.54-0.99%38,703
Aug 12, 202447.7548.0147.7047.9745.991.19%20,211
Aug 9, 202447.5147.5147.3747.4045.450.28%6,180
Aug 8, 202447.0847.3947.0847.2745.330.73%26,605
Aug 7, 202446.9647.1346.9146.9345.000.54%23,516
Aug 6, 202446.8346.8846.6446.6844.76-0.41%25,195
Aug 5, 202446.3446.8746.2846.8744.94-0.85%10,230
Aug 2, 202447.5447.5447.0447.2745.33-0.63%20,924
Aug 1, 202448.0448.1247.4347.5745.61-1.11%8,765