iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
61.61
-0.17 (-0.28%)
Nov 3, 2026, 4:00 PM EST - Market closed
CMDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 61.45 | 61.45 | 61.45 | 61.61 | 61.61 | -0.28% | 43,981 |
| Nov 2, 2026 | 62.34 | 62.34 | 61.73 | 61.78 | 61.78 | -2.09% | 131,637 |
| Oct 30, 2026 | 63.49 | 63.50 | 62.98 | 63.10 | 63.10 | -0.63% | 150,140 |
| Oct 29, 2026 | 63.11 | 63.50 | 62.95 | 63.50 | 63.50 | -0.41% | 33,725 |
| Oct 28, 2026 | 63.84 | 63.99 | 63.71 | 63.76 | 63.76 | 0.22% | 71,228 |
| Oct 27, 2026 | 63.83 | 63.83 | 63.48 | 63.62 | 63.62 | -0.33% | 50,850 |
| Oct 26, 2026 | 63.71 | 64.14 | 63.49 | 63.83 | 63.83 | -0.64% | 67,166 |
| Oct 23, 2026 | 64.03 | 64.29 | 63.99 | 64.24 | 64.24 | 0.72% | 38,177 |
| Oct 22, 2026 | 64.02 | 64.13 | 63.58 | 63.78 | 63.78 | -0.37% | 34,689 |
| Oct 21, 2026 | 63.84 | 64.06 | 63.76 | 64.02 | 64.02 | -0.34% | 29,670 |
| Oct 20, 2026 | 64.32 | 64.36 | 63.79 | 64.24 | 64.24 | -0.26% | 39,024 |
| Oct 19, 2026 | 64.34 | 64.60 | 64.15 | 64.41 | 64.41 | -0.19% | 35,725 |
| Oct 16, 2026 | 64.10 | 64.58 | 63.93 | 64.53 | 64.53 | 0.50% | 42,887 |
| Oct 15, 2026 | 64.08 | 64.34 | 63.95 | 64.21 | 64.21 | -0.31% | 27,729 |
| Oct 14, 2026 | 64.62 | 64.64 | 64.21 | 64.41 | 64.41 | -0.71% | 48,158 |
| Oct 13, 2026 | 64.57 | 64.89 | 64.57 | 64.87 | 64.87 | 0.36% | 308,652 |
| Oct 12, 2026 | 64.49 | 64.99 | 64.49 | 64.64 | 64.64 | 0.75% | 348,670 |
| Oct 9, 2026 | 64.31 | 64.68 | 63.93 | 64.16 | 64.16 | -0.05% | 57,462 |
| Oct 8, 2026 | 64.27 | 64.47 | 63.93 | 64.19 | 64.19 | 0.63% | 75,431 |
| Oct 7, 2026 | 64.16 | 65.46 | 63.53 | 63.79 | 63.79 | -0.59% | 59,281 |
| Oct 6, 2026 | 63.39 | 64.17 | 63.26 | 64.17 | 64.17 | 1.02% | 43,134 |
| Oct 5, 2026 | 63.71 | 63.81 | 63.38 | 63.52 | 63.52 | -0.08% | 26,482 |
| Oct 2, 2026 | 63.28 | 63.57 | 62.90 | 63.57 | 63.57 | -0.44% | 42,288 |
| Oct 1, 2026 | 63.36 | 63.87 | 63.33 | 63.85 | 63.85 | 0.36% | 502,110 |
| Sep 30, 2026 | 64.17 | 64.21 | 63.52 | 63.62 | 63.62 | 0.54% | 169,872 |
| Sep 29, 2026 | 63.26 | 63.96 | 63.13 | 63.28 | 63.28 | -0.66% | 48,371 |
| Sep 28, 2026 | 64.22 | 64.26 | 63.50 | 63.70 | 63.70 | -1.03% | 49,377 |
| Sep 25, 2026 | 64.45 | 65.05 | 64.12 | 64.36 | 64.36 | -1.18% | 85,674 |
| Sep 24, 2026 | 64.99 | 65.54 | 64.87 | 65.13 | 65.13 | 0.34% | 125,834 |
| Sep 23, 2026 | 64.72 | 65.05 | 64.57 | 64.91 | 64.91 | 0.37% | 204,246 |
| Sep 22, 2026 | 64.47 | 64.83 | 64.39 | 64.67 | 64.67 | 0.11% | 264,654 |
| Sep 21, 2026 | 64.60 | 64.78 | 64.39 | 64.60 | 64.60 | -0.60% | 98,082 |
| Sep 18, 2026 | 65.51 | 65.51 | 64.89 | 64.99 | 64.99 | -0.34% | 34,823 |
| Sep 17, 2026 | 65.30 | 65.49 | 65.13 | 65.21 | 65.21 | -0.23% | 35,785 |
| Sep 16, 2026 | 65.97 | 65.97 | 65.25 | 65.36 | 65.36 | -0.79% | 140,488 |
| Sep 15, 2026 | 65.46 | 66.03 | 65.46 | 65.88 | 65.88 | 1.03% | 92,143 |
| Sep 14, 2026 | 65.59 | 65.75 | 64.95 | 65.21 | 65.21 | -0.12% | 147,998 |
| Sep 11, 2026 | 65.86 | 65.86 | 64.98 | 65.29 | 65.29 | -1.31% | 94,766 |
| Sep 10, 2026 | 65.50 | 66.16 | 65.22 | 66.16 | 66.16 | 1.36% | 290,190 |
| Sep 9, 2026 | 65.16 | 65.27 | 64.84 | 65.27 | 65.27 | 1.05% | 93,792 |
| Sep 8, 2026 | 64.35 | 64.63 | 64.19 | 64.59 | 64.59 | 0.98% | 85,818 |
| Sep 4, 2026 | 63.78 | 64.00 | 63.38 | 63.96 | 63.96 | -0.37% | 72,002 |
| Sep 3, 2026 | 64.49 | 64.49 | 63.91 | 64.20 | 64.20 | 0.12% | 24,116 |
| Sep 2, 2026 | 64.01 | 64.58 | 63.91 | 64.12 | 64.12 | -0.73% | 63,362 |
| Sep 1, 2026 | 63.68 | 64.59 | 63.48 | 64.59 | 64.59 | 1.62% | 87,243 |
| Aug 31, 2026 | 63.68 | 63.68 | 63.07 | 63.56 | 63.56 | 1.38% | 138,556 |
| Aug 28, 2026 | 62.85 | 63.06 | 62.64 | 62.70 | 62.70 | 0.01% | 38,789 |
| Aug 27, 2026 | 62.35 | 62.94 | 62.24 | 62.69 | 62.69 | 0.83% | 21,901 |
| Aug 26, 2026 | 61.81 | 62.43 | 61.81 | 62.18 | 62.18 | 0.35% | 74,496 |
| Aug 25, 2026 | 61.71 | 62.17 | 61.71 | 61.96 | 61.96 | -0.86% | 53,393 |