iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
51.54
+0.01 (0.02%)
At close: Mar 28, 2025, 3:59 PM
56.38
+4.84 (9.38%)
Pre-market: Mar 31, 2025, 4:34 AM EDT
CMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.51 | 51.55 | 51.29 | 51.54 | 51.54 | 0.02% | 9,830 |
| Mar 27, 2025 | 51.25 | 51.58 | 51.21 | 51.53 | 51.53 | 0.35% | 14,262 |
| Mar 26, 2025 | 51.58 | 51.59 | 51.30 | 51.35 | 51.35 | -0.18% | 352,244 |
| Mar 25, 2025 | 51.46 | 51.63 | 51.34 | 51.45 | 51.45 | 0.36% | 37,533 |
| Mar 24, 2025 | 51.45 | 51.45 | 51.24 | 51.26 | 51.26 | -0.19% | 15,630 |
| Mar 21, 2025 | 51.44 | 51.44 | 51.31 | 51.36 | 51.36 | -0.50% | 18,808 |
| Mar 20, 2025 | 52.32 | 52.32 | 51.40 | 51.62 | 51.62 | -0.18% | 15,208 |
| Mar 19, 2025 | 51.59 | 51.77 | 51.50 | 51.72 | 51.72 | 0.55% | 14,091 |
| Mar 18, 2025 | 51.78 | 51.78 | 51.39 | 51.43 | 51.43 | 0.10% | 23,351 |
| Mar 17, 2025 | 51.17 | 51.43 | 51.17 | 51.38 | 51.38 | 0.63% | 24,426 |
| Mar 14, 2025 | 51.02 | 51.13 | 50.87 | 51.06 | 51.06 | 0.12% | 18,265 |
| Mar 13, 2025 | 50.72 | 51.22 | 50.72 | 51.00 | 51.00 | 0.39% | 20,467 |
| Mar 12, 2025 | 50.83 | 50.88 | 50.68 | 50.80 | 50.80 | -0.27% | 11,473 |
| Mar 11, 2025 | 51.03 | 51.14 | 50.91 | 50.94 | 50.94 | 0.47% | 43,374 |
| Mar 10, 2025 | 51.02 | 51.02 | 50.63 | 50.70 | 50.70 | -0.29% | 16,750 |
| Mar 7, 2025 | 50.64 | 50.92 | 50.55 | 50.85 | 50.85 | 0.45% | 13,315 |
| Mar 6, 2025 | 50.61 | 50.70 | 50.53 | 50.62 | 50.62 | -0.24% | 16,526 |
| Mar 5, 2025 | 50.29 | 50.74 | 50.29 | 50.74 | 50.74 | 0.73% | 27,775 |
| Mar 4, 2025 | 50.28 | 50.40 | 50.08 | 50.37 | 50.37 | 0.42% | 11,638 |
| Mar 3, 2025 | 50.06 | 50.37 | 49.99 | 50.16 | 50.16 | 0.38% | 18,349 |
| Feb 28, 2025 | 50.26 | 50.26 | 49.87 | 49.97 | 49.97 | -0.99% | 12,837 |
| Feb 27, 2025 | 50.84 | 50.84 | 50.46 | 50.47 | 50.47 | -0.57% | 24,324 |
| Feb 26, 2025 | 50.84 | 50.84 | 50.68 | 50.76 | 50.76 | -0.53% | 12,530 |
| Feb 25, 2025 | 51.19 | 51.19 | 50.73 | 51.03 | 51.03 | -0.55% | 14,586 |
| Feb 24, 2025 | 51.46 | 51.46 | 51.15 | 51.31 | 51.31 | -0.56% | 15,821 |
| Feb 21, 2025 | 51.90 | 51.90 | 51.53 | 51.60 | 51.60 | -0.69% | 28,711 |
| Feb 20, 2025 | 51.97 | 51.97 | 51.87 | 51.96 | 51.96 | 0.06% | 26,722 |
| Feb 19, 2025 | 51.99 | 52.04 | 51.72 | 51.93 | 51.93 | 0.44% | 17,130 |
| Feb 18, 2025 | 51.80 | 51.80 | 51.12 | 51.70 | 51.70 | 1.25% | 32,623 |
| Feb 14, 2025 | 51.45 | 51.45 | 51.01 | 51.06 | 51.06 | -0.16% | 19,575 |
| Feb 13, 2025 | 50.93 | 51.16 | 50.91 | 51.14 | 51.14 | 0.47% | 45,451 |
| Feb 12, 2025 | 50.85 | 50.99 | 50.85 | 50.90 | 50.90 | -0.16% | 19,387 |
| Feb 11, 2025 | 50.97 | 51.19 | 50.97 | 50.98 | 50.98 | 0.02% | 34,025 |
| Feb 10, 2025 | 50.67 | 51.03 | 50.67 | 50.97 | 50.97 | 1.29% | 15,573 |
| Feb 7, 2025 | 50.53 | 50.62 | 50.28 | 50.32 | 50.32 | -0.07% | 17,642 |
| Feb 6, 2025 | 50.35 | 50.38 | 49.98 | 50.36 | 50.36 | 0.11% | 23,981 |
| Feb 5, 2025 | 50.15 | 50.30 | 50.10 | 50.30 | 50.30 | 0.12% | 30,213 |
| Feb 4, 2025 | 49.63 | 50.36 | 49.63 | 50.24 | 50.24 | 0.40% | 18,209 |
| Feb 3, 2025 | 49.85 | 50.11 | 49.84 | 50.04 | 50.04 | 1.11% | 32,804 |
| Jan 31, 2025 | 49.29 | 49.57 | 49.29 | 49.49 | 49.49 | -0.21% | 27,121 |
| Jan 30, 2025 | 49.69 | 49.81 | 49.57 | 49.59 | 49.59 | 0.13% | 25,653 |
| Jan 29, 2025 | 49.44 | 49.62 | 49.42 | 49.53 | 49.53 | 0.67% | 21,268 |
| Jan 28, 2025 | 49.37 | 49.37 | 49.12 | 49.20 | 49.20 | 0.08% | 62,573 |
| Jan 27, 2025 | 49.40 | 49.44 | 48.95 | 49.16 | 49.16 | -1.40% | 44,057 |
| Jan 24, 2025 | 49.91 | 49.97 | 49.74 | 49.86 | 49.86 | -0.06% | 121,460 |
| Jan 23, 2025 | 49.92 | 50.06 | 49.82 | 49.89 | 49.89 | -0.24% | 30,560 |
| Jan 22, 2025 | 49.96 | 50.04 | 49.85 | 50.01 | 50.01 | 0.26% | 19,995 |
| Jan 21, 2025 | 49.82 | 49.91 | 49.67 | 49.88 | 49.88 | 0.12% | 191,403 |
| Jan 17, 2025 | 49.83 | 50.07 | 49.69 | 49.82 | 49.82 | -0.66% | 382,976 |
| Jan 16, 2025 | 50.05 | 50.22 | 49.87 | 50.15 | 50.15 | -0.24% | 62,365 |