Skip to main content
iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
49.25
+0.16 (0.33%)
At close: Nov 20, 2024, 3:12 PM
49.32
+0.07 (0.14%)
After-hours: Nov 20, 2024, 8:00 PM EST

CMDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.2749.3449.1849.3249.320.47%32,415
Nov 19, 202448.9749.1448.9549.0949.090.40%17,293
Nov 18, 202448.4148.9648.4148.9048.901.61%34,418
Nov 15, 202448.2948.4248.0948.1248.120.09%99,146
Nov 14, 202448.4848.4848.0348.0848.08-0.54%38,875
Nov 13, 202448.3548.5248.1848.3448.34-0.42%14,227
Nov 12, 202448.8148.8148.4448.5448.54-0.54%15,053
Nov 11, 202448.9348.9748.6648.8148.81-0.83%13,804
Nov 8, 202449.4749.4749.1649.2249.22-1.18%10,654
Nov 7, 202449.4749.8749.3949.8049.801.35%13,505
Nov 6, 202448.6549.2248.6549.1449.14-1.13%15,451
Nov 5, 202449.8349.8949.5949.7049.700.27%8,502
Nov 4, 202449.4149.5749.4149.5749.570.96%10,934
Nov 1, 202449.5649.6349.1049.1049.10-0.67%8,023
Oct 31, 202449.4149.4649.1049.4349.43-0.25%14,945
Oct 30, 202449.3349.5649.2649.5549.550.57%11,608
Oct 29, 202449.3349.3749.2049.2749.270.17%14,174
Oct 28, 202449.2149.2549.1049.1949.19-1.67%9,061
Oct 25, 202449.8850.0549.7950.0250.020.16%18,738
Oct 24, 202450.1150.1449.5849.9449.940.29%8,209
Oct 23, 202449.7049.8449.6549.8049.80-0.41%10,571
Oct 22, 202449.6250.0449.6250.0050.001.31%8,035
Oct 21, 202449.6449.6449.3449.3649.360.38%12,728
Oct 18, 202449.1849.2349.0649.1749.170.02%39,911
Oct 17, 202449.0649.1949.0049.1649.160.03%8,654
Oct 16, 202449.3349.3649.0749.1549.15-0.11%15,186
Oct 15, 202449.1349.3049.0749.2049.20-0.99%15,874
Oct 14, 202449.9449.9949.6949.6949.69-1.24%10,540
Oct 11, 202450.4450.5350.3050.3250.320.07%7,792
Oct 10, 202449.8950.2849.8550.2850.281.19%11,235
Oct 9, 202449.6149.7349.4549.6949.69-0.78%16,955
Oct 8, 202450.3050.3649.8350.0850.08-1.84%17,027
Oct 7, 202450.7751.0550.7751.0251.020.29%15,366
Oct 4, 202450.9251.0350.7950.8750.87-0.06%20,630
Oct 3, 202450.5850.9350.5150.9050.900.39%45,126
Oct 2, 202450.7350.8450.5050.7050.700.79%11,186
Oct 1, 202449.7750.6449.7750.3050.300.89%15,891
Sep 30, 202449.7049.9349.6549.8649.86-0.08%88,542
Sep 27, 202449.7149.9049.6849.9049.900.46%9,400
Sep 26, 202449.8749.9449.6549.6749.67-0.28%14,894
Sep 25, 202449.8249.9249.7049.8149.81-0.23%11,283
Sep 24, 202449.8349.9649.6849.9349.931.48%67,341
Sep 23, 202449.0849.4249.0749.2049.200.55%13,709
Sep 20, 202448.6548.9748.5948.9348.930.45%11,526
Sep 19, 202448.5548.8248.5148.7148.711.21%9,557
Sep 18, 202448.4648.5548.1048.1348.13-0.49%9,264
Sep 17, 202448.1948.4448.1948.3748.370.33%16,595
Sep 16, 202448.2848.2848.0848.2148.210.66%9,708
Sep 13, 202447.9348.1247.8447.8947.890.27%9,265
Sep 12, 202447.4347.7647.4247.7647.761.40%65,944
Sep 11, 202446.8747.1146.6347.1047.100.77%43,810
Sep 10, 202447.1247.1246.5546.7446.74-0.79%12,832
Sep 9, 202446.8347.1346.7947.1147.110.55%17,839
Sep 6, 202447.5047.6046.6746.8546.85-1.33%67,623
Sep 5, 202447.5747.6447.4347.4847.480.30%27,650
Sep 4, 202447.3547.5047.2747.3447.34-0.38%458,033
Sep 3, 202447.4347.5447.2247.5247.52-0.98%22,324
Aug 30, 202448.2048.2047.8747.9947.99-0.66%8,402
Aug 29, 202448.0548.3548.0548.3148.310.65%14,201
Aug 28, 202447.9948.1947.9648.0048.00-0.89%15,508
Aug 27, 202448.2848.5548.2848.4348.430.02%15,648
Aug 26, 202448.4048.4748.3248.4248.420.75%18,899
Aug 23, 202447.7148.0947.7148.0648.061.38%7,725
Aug 22, 202447.5047.5547.3347.4147.41-0.79%7,176
Aug 21, 202447.9147.9847.6547.7847.78-0.10%30,216
Aug 20, 202447.9948.0847.7647.8347.83-0.11%23,142
Aug 19, 202447.7148.0347.7147.8847.880.45%17,278
Aug 16, 202447.4947.6847.4947.6647.66-0.04%17,598
Aug 15, 202447.6547.9347.6547.6847.680.54%5,563
Aug 14, 202447.5647.7347.3847.4347.43-0.14%63,417
Aug 13, 202447.6747.6747.4547.4947.49-0.99%38,703
Aug 12, 202447.7548.0147.7047.9747.971.19%20,211
Aug 9, 202447.5147.5147.3747.4047.400.28%6,180
Aug 8, 202447.0847.3947.0847.2747.270.73%26,605
Aug 7, 202446.9647.1346.9146.9346.930.54%23,516
Aug 6, 202446.8346.8846.6446.6846.68-0.41%25,195
Aug 5, 202446.3446.8746.2846.8746.87-0.85%10,230
Aug 2, 202447.5447.5447.0447.2747.27-0.63%20,924
Aug 1, 202448.0448.1247.4347.5747.57-1.11%8,765
Jul 31, 202447.7648.1047.6548.1048.101.67%29,224
Jul 30, 202447.1547.3847.0747.3147.31-0.27%33,376
Jul 29, 202447.5147.5947.1847.4447.44-0.18%409,880
Jul 26, 202447.7947.8147.5047.5347.53-0.72%15,235
Jul 25, 202447.6547.9547.6547.8747.87-0.23%26,051
Jul 24, 202448.2048.3247.9847.9847.98-0.66%14,857
Jul 23, 202448.4148.4248.2248.3048.30-0.37%91,949
Jul 22, 202448.2048.5248.1848.4848.480.46%84,170
Jul 19, 202448.4848.6448.2648.2648.26-0.92%5,456
Jul 18, 202449.0249.0448.7148.7148.71-0.81%6,613
Jul 17, 202449.3149.3149.0149.1149.11-0.24%8,395
Jul 16, 202448.9749.2648.9749.2349.230.23%7,364
Jul 15, 202449.2749.3249.1249.1249.12-0.83%81,910
Jul 12, 202449.4849.6349.4249.5349.53-0.15%4,582
Jul 11, 202449.5649.7249.5349.6149.610.42%5,629
Jul 10, 202449.4749.5649.3449.4049.40-0.20%15,236
Jul 9, 202449.8349.8449.4949.4949.49-0.61%5,332
Jul 8, 202450.0950.0949.7249.8049.80-1.15%23,579
Jul 5, 202450.2350.4750.2350.3850.380.64%6,295
Jul 3, 202449.8850.1249.8850.0650.060.68%5,396
Jul 2, 202449.8149.8849.6649.7249.720.05%8,524