iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
53.29
-0.06 (-0.12%)
Oct 7, 2025, 12:31 PM EDT - Market open
CMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 53.24 | 53.39 | 53.23 | 53.36 | 53.36 | 0.78% | 8,538 |
| Oct 3, 2025 | 52.90 | 53.12 | 52.90 | 52.94 | 52.94 | 0.49% | 20,212 |
| Oct 2, 2025 | 52.85 | 52.85 | 52.50 | 52.68 | 52.68 | -0.32% | 15,505 |
| Oct 1, 2025 | 52.46 | 52.85 | 52.40 | 52.85 | 52.85 | 0.48% | 10,757 |
| Sep 30, 2025 | 52.50 | 52.60 | 52.44 | 52.60 | 52.60 | -0.15% | 57,451 |
| Sep 29, 2025 | 52.58 | 52.75 | 52.58 | 52.68 | 52.68 | 0.18% | 41,393 |
| Sep 26, 2025 | 52.44 | 52.79 | 52.44 | 52.59 | 52.59 | 0.09% | 51,013 |
| Sep 25, 2025 | 52.32 | 52.54 | 52.17 | 52.54 | 52.54 | 0.67% | 28,405 |
| Sep 24, 2025 | 52.23 | 52.29 | 52.15 | 52.19 | 52.19 | 0.29% | 13,154 |
| Sep 23, 2025 | 51.90 | 52.08 | 51.90 | 52.04 | 52.04 | 0.47% | 12,303 |
| Sep 22, 2025 | 51.56 | 51.80 | 51.51 | 51.80 | 51.80 | 0.07% | 16,892 |
| Sep 19, 2025 | 51.71 | 51.82 | 51.57 | 51.76 | 51.76 | -0.15% | 12,863 |
| Sep 18, 2025 | 52.03 | 52.61 | 51.71 | 51.84 | 51.84 | -0.36% | 19,010 |
| Sep 17, 2025 | 52.43 | 52.46 | 51.97 | 52.03 | 52.03 | -1.13% | 39,692 |
| Sep 16, 2025 | 52.61 | 52.68 | 52.60 | 52.62 | 52.62 | 0.55% | 36,272 |
| Sep 15, 2025 | 52.09 | 52.38 | 52.09 | 52.33 | 52.33 | 0.73% | 50,024 |
| Sep 12, 2025 | 51.85 | 52.05 | 51.85 | 51.95 | 51.95 | 0.64% | 12,190 |
| Sep 11, 2025 | 51.45 | 51.70 | 51.45 | 51.62 | 51.62 | -0.15% | 16,433 |
| Sep 10, 2025 | 51.62 | 51.73 | 51.61 | 51.70 | 51.70 | 0.39% | 10,318 |
| Sep 9, 2025 | 51.72 | 51.77 | 51.50 | 51.50 | 51.50 | -0.16% | 11,119 |
| Sep 8, 2025 | 51.52 | 51.60 | 51.37 | 51.59 | 51.59 | 0.82% | 127,705 |
| Sep 5, 2025 | 51.38 | 51.40 | 51.13 | 51.17 | 51.17 | -0.39% | 19,475 |
| 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 |