iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
64.17
+0.65 (1.02%)
At close: Oct 6, 2026, 4:00 PM EDT
64.17
0.00 (0.00%)
After-hours: Oct 6, 2026, 4:00 PM EDT
CMDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 63.39 | 64.17 | 63.26 | 64.17 | 64.17 | 1.02% | 43,021 |
| Oct 5, 2026 | 63.71 | 63.81 | 63.38 | 63.52 | 63.52 | -0.08% | 26,482 |
| Oct 2, 2026 | 63.28 | 63.57 | 62.90 | 63.57 | 63.57 | -0.44% | 42,288 |
| Oct 1, 2026 | 63.36 | 63.87 | 63.33 | 63.85 | 63.85 | 0.36% | 502,110 |
| Sep 30, 2026 | 64.17 | 64.21 | 63.52 | 63.62 | 63.62 | 0.54% | 169,872 |
| Sep 29, 2026 | 63.26 | 63.96 | 63.13 | 63.28 | 63.28 | -0.66% | 48,371 |
| Sep 28, 2026 | 64.22 | 64.26 | 63.50 | 63.70 | 63.70 | -1.03% | 49,377 |
| Sep 25, 2026 | 64.45 | 65.05 | 64.12 | 64.36 | 64.36 | -1.18% | 85,674 |
| Sep 24, 2026 | 64.99 | 65.54 | 64.87 | 65.13 | 65.13 | 0.34% | 125,834 |
| Sep 23, 2026 | 64.72 | 65.05 | 64.57 | 64.91 | 64.91 | 0.37% | 204,246 |
| Sep 22, 2026 | 64.47 | 64.83 | 64.39 | 64.67 | 64.67 | 0.11% | 264,654 |
| Sep 21, 2026 | 64.60 | 64.78 | 64.39 | 64.60 | 64.60 | -0.60% | 98,082 |
| Sep 18, 2026 | 65.51 | 65.51 | 64.89 | 64.99 | 64.99 | -0.34% | 34,823 |
| Sep 17, 2026 | 65.30 | 65.49 | 65.13 | 65.21 | 65.21 | -0.23% | 35,785 |
| Sep 16, 2026 | 65.97 | 65.97 | 65.25 | 65.36 | 65.36 | -0.79% | 140,488 |
| Sep 15, 2026 | 65.46 | 66.03 | 65.46 | 65.88 | 65.88 | 1.03% | 92,143 |
| Sep 14, 2026 | 65.59 | 65.75 | 64.95 | 65.21 | 65.21 | -0.12% | 147,998 |
| Sep 11, 2026 | 65.86 | 65.86 | 64.98 | 65.29 | 65.29 | -1.31% | 94,766 |
| Sep 10, 2026 | 65.50 | 66.16 | 65.22 | 66.16 | 66.16 | 1.36% | 290,190 |
| Sep 9, 2026 | 65.16 | 65.27 | 64.84 | 65.27 | 65.27 | 1.05% | 93,792 |
| Sep 8, 2026 | 64.35 | 64.63 | 64.19 | 64.59 | 64.59 | 0.98% | 85,818 |
| Sep 4, 2026 | 63.78 | 64.00 | 63.38 | 63.96 | 63.96 | -0.37% | 72,002 |
| Sep 3, 2026 | 64.49 | 64.49 | 63.91 | 64.20 | 64.20 | 0.12% | 24,116 |
| Sep 2, 2026 | 64.01 | 64.58 | 63.91 | 64.12 | 64.12 | -0.73% | 63,362 |
| Sep 1, 2026 | 63.68 | 64.59 | 63.48 | 64.59 | 64.59 | 1.62% | 87,243 |
| Aug 31, 2026 | 63.68 | 63.68 | 63.07 | 63.56 | 63.56 | 1.38% | 138,556 |
| Aug 28, 2026 | 62.85 | 63.06 | 62.64 | 62.70 | 62.70 | 0.01% | 38,789 |
| Aug 27, 2026 | 62.35 | 62.94 | 62.24 | 62.69 | 62.69 | 0.83% | 21,901 |
| Aug 26, 2026 | 61.81 | 62.43 | 61.81 | 62.18 | 62.18 | 0.35% | 74,496 |
| Aug 25, 2026 | 61.71 | 62.17 | 61.71 | 61.96 | 61.96 | -0.86% | 53,393 |
| Aug 24, 2026 | 62.93 | 62.93 | 62.37 | 62.50 | 62.50 | -0.59% | 59,713 |
| Aug 21, 2026 | 62.85 | 63.04 | 62.78 | 62.87 | 62.87 | 0.64% | 59,080 |
| Aug 20, 2026 | 62.33 | 62.58 | 62.26 | 62.47 | 62.47 | 0.73% | 57,101 |
| Aug 19, 2026 | 61.74 | 62.22 | 61.74 | 62.02 | 62.02 | 1.13% | 50,304 |
| Aug 18, 2026 | 61.59 | 61.62 | 61.32 | 61.33 | 61.33 | -0.43% | 32,184 |
| Aug 17, 2026 | 60.81 | 61.59 | 60.81 | 61.59 | 61.59 | 1.65% | 57,644 |
| Aug 14, 2026 | 60.34 | 60.68 | 60.27 | 60.59 | 60.59 | 0.71% | 49,109 |
| Aug 13, 2026 | 60.41 | 60.51 | 60.08 | 60.16 | 60.16 | -0.95% | 38,451 |
| Aug 12, 2026 | 60.64 | 60.81 | 60.55 | 60.74 | 60.74 | 0.47% | 44,236 |
| Aug 11, 2026 | 60.22 | 60.49 | 60.00 | 60.45 | 60.45 | 0.10% | 247,250 |
| Aug 10, 2026 | 59.76 | 60.47 | 59.76 | 60.39 | 60.39 | 2.32% | 953,705 |
| Aug 7, 2026 | 58.89 | 59.29 | 58.89 | 59.02 | 59.02 | 0.63% | 31,572 |
| Aug 6, 2026 | 58.44 | 58.70 | 58.38 | 58.65 | 58.65 | 0.77% | 23,255 |
| Aug 5, 2026 | 58.34 | 58.43 | 58.13 | 58.20 | 58.20 | 0.62% | 45,490 |
| Aug 4, 2026 | 57.80 | 58.00 | 57.73 | 57.84 | 57.84 | -1.03% | 47,695 |
| Aug 3, 2026 | 58.09 | 58.48 | 57.98 | 58.44 | 58.44 | -0.80% | 48,318 |
| Jul 31, 2026 | 58.98 | 59.03 | 58.66 | 58.91 | 58.91 | -0.08% | 51,701 |
| Jul 30, 2026 | 58.91 | 59.09 | 58.88 | 58.96 | 58.96 | -0.19% | 53,147 |
| Jul 29, 2026 | 58.91 | 59.29 | 58.82 | 59.07 | 59.07 | 1.18% | 52,530 |
| Jul 28, 2026 | 58.49 | 58.64 | 58.26 | 58.38 | 58.38 | -0.72% | 37,230 |