iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
50.17
+0.08 (0.16%)
Apr 28, 2025, 4:00 PM EDT - Market closed

CMDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202549.9350.3049.9350.3050.300.42%13,444
Apr 25, 202549.7850.0949.7750.0950.09-0.22%17,474
Apr 24, 202549.8450.2049.7850.2050.200.78%31,973
Apr 23, 202549.8549.9749.6849.8149.81-0.32%28,899
Apr 22, 202550.1450.2449.9149.9749.970.06%34,799
Apr 21, 202550.1050.3449.7249.9449.94-0.31%45,661
Apr 17, 202550.0050.2449.9050.1050.100.23%25,782
Apr 16, 202549.5749.9849.5749.9849.981.40%67,805
Apr 15, 202549.2349.3249.0749.2949.29-0.10%23,327
Apr 14, 202549.4549.5049.1949.3449.34-0.16%98,071
Apr 11, 202549.0049.4248.9449.4249.421.75%121,915
Apr 10, 202548.5248.7448.2248.5748.57-0.78%58,357
Apr 9, 202547.4249.0046.9248.9548.953.86%249,894
Apr 8, 202548.3848.4646.9647.1347.13-1.58%60,445
Apr 7, 202548.2948.8147.7547.8947.89-1.73%94,664
Apr 4, 202549.3349.3348.5048.7348.73-3.95%165,808
Apr 3, 202550.6050.9450.6050.7450.74-2.66%77,558
Apr 2, 202551.9252.1751.4252.1252.120.40%116,311
Apr 1, 202551.8752.0451.8451.9151.910.04%107,953
Mar 31, 202551.8051.9251.6451.8951.890.68%147,206
Mar 28, 202551.5151.5551.2951.5451.540.02%9,830
Mar 27, 202551.2551.5851.2151.5351.530.35%14,262
Mar 26, 202551.5851.5951.3051.3551.35-0.18%352,244
Mar 25, 202551.4651.6351.3451.4551.450.36%37,533
Mar 24, 202551.4551.4551.2451.2651.26-0.19%15,630
Mar 21, 202551.4451.4451.3151.3651.36-0.50%18,808
Mar 20, 202552.3252.3251.4051.6251.62-0.18%15,208
Mar 19, 202551.5951.7751.5051.7251.720.55%14,091
Mar 18, 202551.7851.7851.3951.4351.430.10%23,351
Mar 17, 202551.1751.4351.1751.3851.380.63%24,426
Mar 14, 202551.0251.1350.8751.0651.060.12%18,265
Mar 13, 202550.7251.2250.7251.0051.000.39%20,467
Mar 12, 202550.8350.8850.6850.8050.80-0.27%11,473
Mar 11, 202551.0351.1450.9150.9450.940.47%43,374
Mar 10, 202551.0251.0250.6350.7050.70-0.29%16,750
Mar 7, 202550.6450.9250.5550.8550.850.45%13,315
Mar 6, 202550.6150.7050.5350.6250.62-0.24%16,526
Mar 5, 202550.2950.7450.2950.7450.740.73%27,775
Mar 4, 202550.2850.4050.0850.3750.370.42%11,638
Mar 3, 202550.0650.3749.9950.1650.160.38%18,349
Feb 28, 202550.2650.2649.8749.9749.97-0.99%12,837
Feb 27, 202550.8450.8450.4650.4750.47-0.57%24,324
Feb 26, 202550.8450.8450.6850.7650.76-0.53%12,530
Feb 25, 202551.1951.1950.7351.0351.03-0.55%14,586
Feb 24, 202551.4651.4651.1551.3151.31-0.56%15,821
Feb 21, 202551.9051.9051.5351.6051.60-0.69%28,711
Feb 20, 202551.9751.9751.8751.9651.960.06%26,722
Feb 19, 202551.9952.0451.7251.9351.930.44%17,130
Feb 18, 202551.8051.8051.1251.7051.701.25%32,623
Feb 14, 202551.4551.4551.0151.0651.06-0.16%19,575