iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
49.43
-0.12 (-0.25%)
Oct 31, 2024, 3:58 PM EDT - Market closed
CMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 49.41 | 49.46 | 49.10 | 49.43 | 49.43 | -0.24% | 14,937 |
| Oct 30, 2024 | 49.33 | 49.56 | 49.26 | 49.55 | 49.55 | 0.57% | 11,608 |
| Oct 29, 2024 | 49.33 | 49.37 | 49.20 | 49.27 | 49.27 | 0.16% | 14,200 |
| Oct 28, 2024 | 49.21 | 49.25 | 49.10 | 49.19 | 49.19 | -1.66% | 9,100 |
| Oct 25, 2024 | 49.88 | 50.05 | 49.79 | 50.02 | 50.02 | 0.16% | 18,738 |
| Oct 24, 2024 | 50.11 | 50.14 | 49.58 | 49.94 | 49.94 | 0.28% | 8,209 |
| Oct 23, 2024 | 49.70 | 49.84 | 49.65 | 49.80 | 49.80 | -0.40% | 10,600 |
| Oct 22, 2024 | 49.62 | 50.04 | 49.62 | 50.00 | 50.00 | 1.30% | 8,035 |
| Oct 21, 2024 | 49.64 | 49.64 | 49.34 | 49.36 | 49.36 | 0.39% | 12,728 |
| Oct 18, 2024 | 49.18 | 49.23 | 49.06 | 49.17 | 49.17 | 0.02% | 39,911 |
| Oct 17, 2024 | 49.06 | 49.19 | 49.00 | 49.16 | 49.16 | 0.04% | 8,700 |
| Oct 16, 2024 | 49.33 | 49.36 | 49.07 | 49.14 | 49.14 | -0.12% | 15,200 |
| Oct 15, 2024 | 49.13 | 49.30 | 49.07 | 49.20 | 49.20 | -0.99% | 15,900 |
| Oct 14, 2024 | 49.94 | 49.99 | 49.69 | 49.69 | 49.69 | -1.25% | 10,540 |
| Oct 11, 2024 | 50.44 | 50.53 | 50.30 | 50.32 | 50.32 | 0.08% | 7,800 |
| Oct 10, 2024 | 49.89 | 50.28 | 49.85 | 50.28 | 50.28 | 1.19% | 11,235 |
| Oct 9, 2024 | 49.61 | 49.73 | 49.45 | 49.69 | 49.69 | -0.78% | 17,000 |
| Oct 8, 2024 | 50.30 | 50.36 | 49.83 | 50.08 | 50.08 | -1.84% | 17,027 |
| Oct 7, 2024 | 50.77 | 51.05 | 50.77 | 51.02 | 51.02 | 0.29% | 15,400 |
| Oct 4, 2024 | 50.92 | 51.03 | 50.79 | 50.87 | 50.87 | -0.06% | 20,630 |
| Oct 3, 2024 | 50.58 | 50.93 | 50.51 | 50.90 | 50.90 | 0.39% | 45,126 |
| Oct 2, 2024 | 50.73 | 50.84 | 50.50 | 50.70 | 50.70 | 0.80% | 11,200 |
| Oct 1, 2024 | 49.77 | 50.64 | 49.77 | 50.30 | 50.30 | 0.88% | 15,900 |
| Sep 30, 2024 | 49.70 | 49.93 | 49.65 | 49.86 | 49.86 | -0.08% | 88,542 |
| Sep 27, 2024 | 49.71 | 49.90 | 49.68 | 49.90 | 49.90 | 0.46% | 9,400 |
| Sep 26, 2024 | 49.87 | 49.94 | 49.65 | 49.67 | 49.67 | -0.28% | 14,900 |
| Sep 25, 2024 | 49.82 | 49.92 | 49.70 | 49.81 | 49.81 | -0.24% | 11,300 |
| Sep 24, 2024 | 49.83 | 49.96 | 49.68 | 49.93 | 49.93 | 1.48% | 67,341 |
| Sep 23, 2024 | 49.08 | 49.42 | 49.06 | 49.20 | 49.20 | 0.55% | 13,709 |
| Sep 20, 2024 | 48.65 | 48.97 | 48.59 | 48.93 | 48.93 | 0.45% | 11,529 |
| Sep 19, 2024 | 48.55 | 48.82 | 48.51 | 48.71 | 48.71 | 1.21% | 9,600 |
| Sep 18, 2024 | 48.46 | 48.55 | 48.10 | 48.13 | 48.13 | -0.50% | 9,300 |
| Sep 17, 2024 | 48.19 | 48.44 | 48.19 | 48.37 | 48.37 | 0.33% | 16,600 |
| Sep 16, 2024 | 48.28 | 48.28 | 48.08 | 48.21 | 48.21 | 0.67% | 9,708 |
| Sep 13, 2024 | 47.93 | 48.12 | 47.84 | 47.89 | 47.89 | 0.27% | 9,300 |
| Sep 12, 2024 | 47.43 | 47.76 | 47.42 | 47.76 | 47.76 | 1.40% | 65,944 |
| Sep 11, 2024 | 46.87 | 47.11 | 46.63 | 47.10 | 47.10 | 0.77% | 43,810 |
| Sep 10, 2024 | 47.12 | 47.12 | 46.55 | 46.74 | 46.74 | -0.79% | 12,832 |
| Sep 9, 2024 | 46.83 | 47.13 | 46.79 | 47.11 | 47.11 | 0.55% | 17,839 |
| Sep 6, 2024 | 47.50 | 47.60 | 46.67 | 46.85 | 46.85 | -1.33% | 67,623 |
| Sep 5, 2024 | 47.57 | 47.64 | 47.43 | 47.48 | 47.48 | 0.30% | 27,700 |
| Sep 4, 2024 | 47.35 | 47.50 | 47.27 | 47.34 | 47.34 | -0.38% | 458,033 |
| Sep 3, 2024 | 47.43 | 47.54 | 47.22 | 47.52 | 47.52 | -0.98% | 22,324 |
| Aug 30, 2024 | 48.20 | 48.20 | 47.87 | 47.99 | 47.99 | -0.66% | 8,402 |
| Aug 29, 2024 | 48.05 | 48.35 | 48.05 | 48.31 | 48.31 | 0.65% | 14,201 |
| Aug 28, 2024 | 47.99 | 48.19 | 47.96 | 48.00 | 48.00 | -0.89% | 15,508 |
| Aug 27, 2024 | 48.28 | 48.55 | 48.28 | 48.43 | 48.43 | 0.02% | 15,648 |
| Aug 26, 2024 | 48.40 | 48.47 | 48.32 | 48.42 | 48.42 | 0.75% | 18,900 |
| Aug 23, 2024 | 47.71 | 48.09 | 47.71 | 48.06 | 48.06 | 1.37% | 7,725 |
| Aug 22, 2024 | 47.50 | 47.55 | 47.33 | 47.41 | 47.41 | -0.77% | 7,200 |
| Aug 21, 2024 | 47.91 | 47.98 | 47.65 | 47.78 | 47.78 | -0.10% | 30,216 |
| Aug 20, 2024 | 47.99 | 48.08 | 47.76 | 47.83 | 47.83 | -0.10% | 23,142 |
| Aug 19, 2024 | 47.71 | 48.03 | 47.71 | 47.88 | 47.88 | 0.46% | 17,300 |
| Aug 16, 2024 | 47.49 | 47.68 | 47.49 | 47.66 | 47.66 | -0.04% | 17,600 |
| Aug 15, 2024 | 47.65 | 47.93 | 47.65 | 47.68 | 47.68 | 0.53% | 5,600 |
| Aug 14, 2024 | 47.56 | 47.73 | 47.38 | 47.43 | 47.43 | -0.13% | 63,417 |
| Aug 13, 2024 | 47.67 | 47.67 | 47.45 | 47.49 | 47.49 | -1.00% | 38,703 |
| Aug 12, 2024 | 47.75 | 48.01 | 47.70 | 47.97 | 47.97 | 1.20% | 20,211 |
| Aug 9, 2024 | 47.51 | 47.51 | 47.37 | 47.40 | 47.40 | 0.28% | 6,200 |
| Aug 8, 2024 | 47.08 | 47.39 | 47.08 | 47.27 | 47.27 | 0.72% | 26,605 |
| Aug 7, 2024 | 46.96 | 47.13 | 46.91 | 46.93 | 46.93 | 0.54% | 23,516 |
| Aug 6, 2024 | 46.83 | 46.88 | 46.64 | 46.68 | 46.68 | -0.41% | 25,200 |
| Aug 5, 2024 | 46.34 | 46.87 | 46.28 | 46.87 | 46.87 | -0.85% | 10,230 |
| Aug 2, 2024 | 47.54 | 47.54 | 47.04 | 47.27 | 47.27 | -0.63% | 20,924 |
| Aug 1, 2024 | 48.04 | 48.12 | 47.43 | 47.57 | 47.57 | -1.10% | 8,800 |
| Jul 31, 2024 | 47.76 | 48.10 | 47.65 | 48.10 | 48.10 | 1.67% | 29,224 |
| Jul 30, 2024 | 47.15 | 47.38 | 47.07 | 47.31 | 47.31 | -0.27% | 33,400 |
| Jul 29, 2024 | 47.51 | 47.59 | 47.18 | 47.44 | 47.44 | -0.19% | 409,900 |
| Jul 26, 2024 | 47.79 | 47.81 | 47.50 | 47.53 | 47.53 | -0.71% | 15,235 |
| Jul 25, 2024 | 47.65 | 47.95 | 47.65 | 47.87 | 47.87 | -0.23% | 26,100 |
| Jul 24, 2024 | 48.20 | 48.32 | 47.98 | 47.98 | 47.98 | -0.66% | 14,900 |
| Jul 23, 2024 | 48.41 | 48.42 | 48.22 | 48.30 | 48.30 | -0.37% | 91,949 |
| Jul 22, 2024 | 48.20 | 48.52 | 48.18 | 48.48 | 48.48 | 0.46% | 84,170 |
| Jul 19, 2024 | 48.48 | 48.64 | 48.26 | 48.26 | 48.26 | -0.92% | 5,456 |
| Jul 18, 2024 | 49.02 | 49.04 | 48.71 | 48.71 | 48.71 | -0.81% | 6,613 |
| Jul 17, 2024 | 49.31 | 49.31 | 49.01 | 49.11 | 49.11 | -0.24% | 8,395 |
| Jul 16, 2024 | 48.97 | 49.26 | 48.97 | 49.23 | 49.23 | 0.22% | 7,364 |
| Jul 15, 2024 | 49.27 | 49.32 | 49.12 | 49.12 | 49.12 | -0.83% | 81,910 |
| Jul 12, 2024 | 49.48 | 49.63 | 49.42 | 49.53 | 49.53 | -0.16% | 4,582 |
| Jul 11, 2024 | 49.56 | 49.72 | 49.53 | 49.61 | 49.61 | 0.43% | 5,629 |
| Jul 10, 2024 | 49.47 | 49.56 | 49.34 | 49.40 | 49.40 | -0.18% | 15,236 |
| Jul 9, 2024 | 49.83 | 49.84 | 49.49 | 49.49 | 49.49 | -0.62% | 5,332 |
| Jul 8, 2024 | 50.09 | 50.09 | 49.72 | 49.80 | 49.80 | -1.15% | 23,579 |
| Jul 5, 2024 | 50.23 | 50.47 | 50.23 | 50.38 | 50.38 | 0.64% | 6,295 |
| Jul 3, 2024 | 49.88 | 50.12 | 49.88 | 50.06 | 50.06 | 0.68% | 5,396 |
| Jul 2, 2024 | 49.81 | 49.88 | 49.66 | 49.72 | 49.72 | 0.06% | 8,524 |
| Jul 1, 2024 | 49.42 | 49.69 | 49.31 | 49.69 | 49.69 | 0.61% | 6,732 |
| Jun 28, 2024 | 49.53 | 49.59 | 49.36 | 49.39 | 49.39 | -0.34% | 10,906 |
| Jun 27, 2024 | 49.72 | 49.72 | 49.52 | 49.56 | 49.56 | 0.41% | 6,494 |
| Jun 26, 2024 | 49.34 | 49.55 | 49.22 | 49.36 | 49.36 | -0.22% | 24,777 |
| Jun 25, 2024 | 49.67 | 49.69 | 49.43 | 49.47 | 49.47 | -1.10% | 23,210 |
| Jun 24, 2024 | 49.77 | 50.02 | 49.72 | 50.02 | 50.02 | 0.79% | 26,450 |
| Jun 21, 2024 | 50.00 | 50.00 | 49.42 | 49.63 | 49.63 | -1.02% | 9,493 |
| Jun 20, 2024 | 50.16 | 50.35 | 50.12 | 50.14 | 50.14 | 0.20% | 9,351 |
| Jun 18, 2024 | 49.75 | 50.05 | 49.75 | 50.04 | 50.04 | 0.54% | 13,929 |
| Jun 17, 2024 | 49.62 | 49.77 | 49.54 | 49.77 | 49.77 | -0.32% | 12,675 |
| Jun 14, 2024 | 49.98 | 50.05 | 49.91 | 49.93 | 49.93 | -0.12% | 12,589 |
| Jun 13, 2024 | 50.13 | 50.16 | 49.91 | 49.99 | 49.99 | -0.16% | 81,087 |
| Jun 12, 2024 | 50.24 | 50.26 | 50.04 | 50.07 | 50.07 | -0.02% | 8,489 |
| Jun 11, 2024 | 49.97 | 50.08 | 49.83 | 50.08 | 50.08 | 0.18% | 19,205 |