iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

CMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	53.86	53.86	53.51	53.77	-	-0.43%	13,091
Nov 24, 2025	53.46	54.00	53.46	54.00	54.00	0.50%	10,444
Nov 21, 2025	53.56	53.94	53.44	53.73	53.73	-0.38%	17,336
Nov 20, 2025	54.54	54.54	53.82	53.94	53.94	-0.82%	21,261
Nov 19, 2025	54.54	54.71	54.25	54.39	54.39	-0.46%	10,723
Nov 18, 2025	54.34	54.76	54.27	54.64	54.64	0.55%	14,159
Nov 17, 2025	54.41	54.67	54.26	54.33	54.33	-0.18%	11,515
Nov 14, 2025	54.81	54.82	54.43	54.43	54.43	-0.80%	41,494
Nov 13, 2025	55.23	55.23	54.85	54.87	54.87	-0.35%	10,792
Nov 12, 2025	55.02	55.12	54.90	55.07	55.07	-0.08%	24,342
Nov 11, 2025	54.98	55.11	54.89	55.11	55.11	0.77%	34,634
Nov 10, 2025	54.21	54.73	54.21	54.69	54.69	1.62%	18,154
Nov 7, 2025	53.87	53.89	53.75	53.82	53.82	0.34%	11,199
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	53.35	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.