iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

CMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.47	52.94	52.47	52.63	52.63	0.92%	46,453
Feb 5, 2026	52.16	52.51	52.01	52.15	52.15	-1.44%	58,412
Feb 4, 2026	52.98	53.04	52.39	52.91	52.91	0.34%	54,443
Feb 3, 2026	52.43	52.74	52.20	52.73	52.73	2.51%	245,145
Feb 2, 2026	51.93	52.11	51.08	51.44	51.44	-4.62%	136,488
Jan 30, 2026	54.58	57.17	52.11	53.93	53.93	-3.26%	105,211
Jan 29, 2026	56.37	56.52	54.55	55.75	55.75	1.55%	88,473
Jan 28, 2026	54.58	55.01	54.45	54.90	54.90	1.05%	55,044
Jan 27, 2026	53.98	54.42	53.47	54.33	54.33	1.12%	182,527
Jan 26, 2026	53.68	54.98	53.53	53.73	53.73	0.94%	204,149
Jan 23, 2026	53.10	53.25	52.93	53.23	53.23	1.80%	131,012
Jan 22, 2026	52.36	52.46	52.25	52.29	52.29	0.02%	21,620
Jan 21, 2026	52.42	52.42	51.99	52.28	52.28	1.55%	37,966
Jan 20, 2026	51.70	51.70	51.40	51.48	51.48	1.80%	43,330
Jan 16, 2026	50.63	50.63	50.36	50.57	50.57	-0.16%	28,928
Jan 15, 2026	50.83	50.83	50.41	50.65	50.65	0.04%	71,741
Jan 14, 2026	51.24	53.02	50.50	50.63	50.63	-0.67%	55,468
Jan 13, 2026	50.97	51.18	50.83	50.97	50.97	0.57%	25,541
Jan 12, 2026	50.00	50.85	50.00	50.68	50.68	1.79%	28,837
Jan 9, 2026	50.02	50.21	49.78	49.79	49.79	-0.10%	21,801
Jan 8, 2026	49.50	49.87	49.30	49.84	49.84	0.18%	40,578
Jan 7, 2026	49.85	49.85	49.58	49.75	49.75	-0.72%	29,901
Jan 6, 2026	50.00	50.28	49.97	50.11	50.11	0.82%	42,913
Jan 5, 2026	49.41	49.74	49.32	49.70	49.70	1.80%	26,531
Jan 2, 2026	48.99	48.99	48.62	48.82	48.82	0.14%	37,213
Dec 31, 2025	49.04	49.29	48.71	48.75	48.75	-1.55%	106,624
Dec 30, 2025	49.85	49.85	49.50	49.52	49.52	0.85%	132,155
Dec 29, 2025	49.31	49.38	49.00	49.11	49.11	-1.91%	23,963
Dec 26, 2025	49.84	50.06	49.84	50.06	50.06	1.27%	58,326
Dec 24, 2025	49.46	49.48	49.28	49.43	49.43	0.05%	28,500
Dec 23, 2025	49.06	49.41	48.86	49.40	49.40	1.40%	24,108
Dec 22, 2025	48.70	48.74	48.52	48.72	48.72	1.00%	92,432
Dec 19, 2025	48.09	48.30	48.02	48.24	48.24	0.63%	181,645
Dec 18, 2025	48.33	48.33	47.85	47.94	47.94	-0.77%	82,570
Dec 17, 2025	48.11	48.32	48.06	48.31	48.31	1.15%	49,955
Dec 16, 2025	48.00	48.00	47.64	47.76	47.76	-12.45%	98,796
Dec 15, 2025	54.72	54.72	54.33	54.55	48.26	-0.22%	19,600
Dec 12, 2025	55.39	55.39	54.52	54.67	48.37	-1.12%	28,066
Dec 11, 2025	55.09	55.31	54.97	55.29	48.92	0.18%	63,227
Dec 10, 2025	54.92	55.24	54.77	55.19	48.83	0.52%	21,223
Dec 9, 2025	55.01	55.01	54.85	54.91	48.58	-0.30%	16,460
Dec 8, 2025	55.44	55.46	55.02	55.07	48.72	-1.34%	15,230
Dec 5, 2025	55.85	56.24	55.81	55.82	49.39	0.41%	18,012
Dec 4, 2025	55.48	55.60	55.20	55.59	49.18	0.16%	12,474
Dec 3, 2025	55.59	55.59	55.41	55.50	49.10	0.49%	9,458
Dec 2, 2025	55.44	55.44	55.12	55.23	48.87	-0.18%	10,731
Dec 1, 2025	55.43	55.46	55.24	55.33	48.95	0.32%	12,600
Nov 28, 2025	54.91	55.22	54.91	55.15	48.80	1.34%	13,814
Nov 26, 2025	53.98	54.45	53.98	54.42	48.15	1.19%	10,260
Nov 25, 2025	53.86	53.86	53.51	53.78	47.58	-0.41%	13,748

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.