iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
62.70
+0.01 (0.01%)
At close: Aug 28, 2026, 4:00 PM EDT
62.75
+0.05 (0.09%)
After-hours: Aug 28, 2026, 8:00 PM EDT
CMDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 62.93 | 62.93 | 62.37 | 62.50 | 62.50 | -0.59% | 59,713 |
| Aug 21, 2026 | 62.85 | 63.04 | 62.78 | 62.87 | 62.87 | 0.64% | 59,080 |
| Aug 20, 2026 | 62.33 | 62.58 | 62.26 | 62.47 | 62.47 | 0.73% | 57,101 |
| Aug 19, 2026 | 61.74 | 62.22 | 61.74 | 62.02 | 62.02 | 1.13% | 50,304 |
| Aug 18, 2026 | 61.59 | 61.62 | 61.32 | 61.33 | 61.33 | -0.43% | 32,184 |
| Aug 17, 2026 | 60.81 | 61.59 | 60.81 | 61.59 | 61.59 | 1.65% | 57,644 |
| Aug 14, 2026 | 60.34 | 60.68 | 60.27 | 60.59 | 60.59 | 0.71% | 49,109 |
| Aug 13, 2026 | 60.41 | 60.51 | 60.08 | 60.16 | 60.16 | -0.95% | 38,451 |
| Aug 12, 2026 | 60.64 | 60.81 | 60.55 | 60.74 | 60.74 | 0.47% | 44,236 |
| Aug 11, 2026 | 60.22 | 60.49 | 60.00 | 60.45 | 60.45 | 0.10% | 247,250 |
| Aug 10, 2026 | 59.76 | 60.47 | 59.76 | 60.39 | 60.39 | 2.32% | 953,705 |
| Aug 7, 2026 | 58.89 | 59.29 | 58.89 | 59.02 | 59.02 | 0.63% | 31,572 |
| Aug 6, 2026 | 58.44 | 58.70 | 58.38 | 58.65 | 58.65 | 0.77% | 23,255 |
| Aug 5, 2026 | 58.34 | 58.43 | 58.13 | 58.20 | 58.20 | 0.62% | 45,490 |
| Aug 4, 2026 | 57.80 | 58.00 | 57.73 | 57.84 | 57.84 | -1.03% | 47,695 |
| Aug 3, 2026 | 58.09 | 58.48 | 57.98 | 58.44 | 58.44 | -0.80% | 48,318 |
| Jul 31, 2026 | 58.98 | 59.03 | 58.66 | 58.91 | 58.91 | -0.08% | 51,701 |
| Jul 30, 2026 | 58.91 | 59.09 | 58.88 | 58.96 | 58.96 | -0.19% | 53,147 |
| Jul 29, 2026 | 58.91 | 59.29 | 58.82 | 59.07 | 59.07 | 1.18% | 52,530 |
| Jul 28, 2026 | 58.49 | 58.64 | 58.26 | 58.38 | 58.38 | -0.72% | 37,230 |
| Jul 27, 2026 | 59.20 | 59.20 | 58.79 | 58.80 | 58.80 | -1.72% | 50,712 |
| Jul 24, 2026 | 59.82 | 60.03 | 59.68 | 59.83 | 59.83 | -0.43% | 29,669 |
| Jul 23, 2026 | 60.29 | 60.35 | 60.05 | 60.09 | 60.09 | 0.21% | 52,459 |
| Jul 22, 2026 | 59.85 | 60.04 | 59.85 | 59.96 | 59.96 | 0.86% | 57,362 |
| Jul 21, 2026 | 59.28 | 59.49 | 59.25 | 59.45 | 59.45 | 1.12% | 34,458 |
| Jul 20, 2026 | 58.68 | 58.93 | 58.67 | 58.79 | 58.79 | 0.24% | 33,410 |
| Jul 17, 2026 | 58.38 | 58.74 | 58.38 | 58.65 | 58.65 | 1.17% | 23,155 |
| Jul 16, 2026 | 58.37 | 58.37 | 57.96 | 57.97 | 57.97 | -1.01% | 38,419 |
| Jul 15, 2026 | 58.42 | 58.60 | 58.18 | 58.56 | 58.56 | 0.50% | 23,885 |
| Jul 14, 2026 | 58.26 | 58.32 | 58.06 | 58.27 | 58.27 | 0.90% | 19,053 |
| Jul 13, 2026 | 57.24 | 57.81 | 57.20 | 57.75 | 57.75 | 1.44% | 34,032 |
| Jul 10, 2026 | 57.13 | 57.13 | 56.73 | 56.93 | 56.93 | -0.07% | 31,542 |
| Jul 9, 2026 | 57.17 | 57.19 | 56.86 | 56.97 | 56.97 | -0.12% | 28,124 |
| Jul 8, 2026 | 56.94 | 57.28 | 56.79 | 57.04 | 57.04 | 0.87% | 47,423 |
| Jul 7, 2026 | 56.57 | 56.63 | 56.23 | 56.55 | 56.55 | 0.68% | 198,748 |
| Jul 6, 2026 | 55.84 | 56.25 | 55.78 | 56.17 | 56.17 | 1.90% | 60,373 |
| Jul 2, 2026 | 55.07 | 55.36 | 55.00 | 55.12 | 55.12 | 0.31% | 102,060 |
| Jul 1, 2026 | 55.07 | 55.36 | 54.95 | 54.95 | 54.95 | -0.51% | 43,365 |
| Jun 30, 2026 | 55.30 | 55.72 | 55.04 | 55.23 | 55.23 | 0.75% | 49,373 |
| Jun 29, 2026 | 55.01 | 55.04 | 54.77 | 54.82 | 54.82 | -0.44% | 82,462 |
| Jun 26, 2026 | 55.06 | 55.24 | 54.99 | 55.06 | 55.06 | -0.88% | 49,085 |
| Jun 25, 2026 | 54.91 | 55.62 | 54.86 | 55.55 | 55.55 | 1.70% | 142,927 |
| Jun 24, 2026 | 54.76 | 55.00 | 54.55 | 54.62 | 54.62 | -1.90% | 55,291 |
| Jun 23, 2026 | 55.73 | 55.89 | 55.68 | 55.68 | 55.68 | -1.43% | 57,129 |
| Jun 22, 2026 | 56.66 | 56.70 | 56.33 | 56.49 | 56.49 | -0.65% | 36,025 |
| Jun 18, 2026 | 56.85 | 56.90 | 56.34 | 56.86 | 56.86 | -0.30% | 135,388 |