iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
51.17
-0.20 (-0.38%)
Sep 5, 2025, 3:28 PM - Market open
CMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 50.81 | 51.00 | 50.67 | 50.92 | 50.92 | 0.47% | 20,051 |
| Aug 27, 2025 | 50.61 | 50.80 | 50.56 | 50.68 | 50.68 | - | 22,704 |
| Aug 26, 2025 | 50.66 | 50.68 | 50.55 | 50.68 | 50.68 | -0.22% | 9,385 |
| Aug 25, 2025 | 50.81 | 50.94 | 50.77 | 50.79 | 50.79 | 0.08% | 31,915 |
| Aug 22, 2025 | 50.43 | 50.82 | 50.42 | 50.75 | 50.75 | 0.64% | 13,239 |
| Aug 21, 2025 | 50.19 | 50.48 | 50.11 | 50.43 | 50.43 | 0.66% | 8,914 |
| Aug 20, 2025 | 50.01 | 50.81 | 49.97 | 50.10 | 50.10 | 0.69% | 117,645 |
| Aug 19, 2025 | 49.81 | 49.88 | 49.65 | 49.75 | 49.75 | -0.70% | 23,058 |
| Aug 18, 2025 | 49.86 | 50.13 | 49.86 | 50.10 | 50.10 | 0.02% | 7,538 |
| Aug 15, 2025 | 49.85 | 50.09 | 49.84 | 50.09 | 50.09 | 0.46% | 14,261 |
| Aug 14, 2025 | 49.92 | 49.92 | 49.75 | 49.86 | 49.86 | -0.28% | 16,664 |
| Aug 13, 2025 | 50.08 | 50.16 | 49.78 | 50.00 | 50.00 | 0.12% | 33,769 |
| Aug 12, 2025 | 49.83 | 49.98 | 49.83 | 49.94 | 49.94 | -0.27% | 11,832 |
| Aug 11, 2025 | 49.97 | 50.09 | 49.97 | 50.08 | 50.08 | 0.12% | 12,466 |
| Aug 8, 2025 | 50.25 | 50.41 | 49.98 | 50.02 | 50.02 | -0.29% | 15,498 |
| Aug 7, 2025 | 50.17 | 50.21 | 50.05 | 50.16 | 50.16 | 0.58% | 12,929 |
| Aug 6, 2025 | 50.14 | 50.15 | 49.87 | 49.87 | 49.87 | 0.03% | 42,983 |
| Aug 5, 2025 | 50.06 | 50.06 | 49.75 | 49.85 | 49.85 | -0.38% | 14,655 |
| Aug 4, 2025 | 49.99 | 50.08 | 49.97 | 50.05 | 50.05 | -0.07% | 21,414 |
| Aug 1, 2025 | 50.40 | 50.53 | 49.95 | 50.08 | 50.08 | -0.37% | 19,341 |
| Jul 31, 2025 | 50.33 | 50.35 | 50.17 | 50.27 | 50.27 | -0.59% | 25,414 |
| Jul 30, 2025 | 51.30 | 51.43 | 50.41 | 50.57 | 50.57 | -2.02% | 74,300 |
| Jul 29, 2025 | 51.23 | 51.61 | 51.22 | 51.61 | 51.61 | 0.57% | 13,486 |
| Jul 28, 2025 | 51.38 | 51.43 | 51.08 | 51.32 | 51.32 | 0.11% | 19,272 |
| Jul 25, 2025 | 51.58 | 51.58 | 51.26 | 51.27 | 51.27 | -1.02% | 43,974 |
| Jul 24, 2025 | 51.70 | 51.84 | 51.56 | 51.80 | 51.80 | -0.01% | 15,665 |
| Jul 23, 2025 | 51.88 | 51.88 | 51.70 | 51.80 | 51.80 | -0.20% | 14,260 |
| Jul 22, 2025 | 51.83 | 51.93 | 51.64 | 51.91 | 51.91 | 0.25% | 32,794 |
| Jul 21, 2025 | 51.74 | 51.85 | 51.63 | 51.78 | 51.78 | -0.14% | 14,373 |
| Jul 18, 2025 | 52.07 | 52.18 | 51.81 | 51.85 | 51.85 | 0.33% | 183,868 |
| Jul 17, 2025 | 51.33 | 51.68 | 51.33 | 51.68 | 51.68 | 0.36% | 13,066 |
| Jul 16, 2025 | 51.29 | 51.51 | 51.11 | 51.50 | 51.50 | 0.35% | 15,136 |
| Jul 15, 2025 | 51.29 | 51.51 | 51.27 | 51.32 | 51.32 | -0.09% | 25,537 |
| Jul 14, 2025 | 51.59 | 51.59 | 51.36 | 51.36 | 51.36 | -0.52% | 20,926 |
| Jul 11, 2025 | 51.44 | 51.68 | 51.39 | 51.63 | 51.63 | 0.77% | 16,682 |
| Jul 10, 2025 | 51.02 | 51.25 | 51.02 | 51.24 | 51.24 | 0.39% | 18,895 |
| Jul 9, 2025 | 50.90 | 51.06 | 50.90 | 51.04 | 51.04 | 0.01% | 12,222 |
| Jul 8, 2025 | 50.80 | 51.33 | 50.65 | 51.03 | 51.03 | 0.41% | 16,662 |
| Jul 7, 2025 | 50.62 | 50.83 | 50.58 | 50.82 | 50.82 | -0.63% | 17,411 |
| Jul 3, 2025 | 51.33 | 51.40 | 51.11 | 51.14 | 51.14 | -0.19% | 36,119 |
| Jul 2, 2025 | 50.71 | 51.28 | 50.68 | 51.24 | 51.24 | 1.43% | 14,397 |
| Jul 1, 2025 | 50.42 | 50.52 | 50.37 | 50.52 | 50.52 | 0.16% | 30,606 |
| Jun 30, 2025 | 50.59 | 50.59 | 50.35 | 50.44 | 50.44 | -0.48% | 23,209 |
| Jun 27, 2025 | 50.58 | 50.74 | 50.57 | 50.68 | 50.68 | -0.14% | 19,819 |
| Jun 26, 2025 | 50.71 | 50.79 | 50.64 | 50.75 | 50.75 | 0.34% | 14,965 |
| Jun 25, 2025 | 50.56 | 50.75 | 50.51 | 50.58 | 50.58 | -0.20% | 13,421 |