Skip to main content
logo
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
25.89
-0.02 (-0.08%)
At close: Jun 27, 2025, 4:00 PM
25.39
-0.50 (-1.93%)
After-hours: Jun 27, 2025, 5:18 PM EDT

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.9225.9825.7825.8925.89-0.08%192,398
Jun 26, 202525.8926.0625.8425.9125.910.23%118,866
Jun 25, 202525.8425.9825.7825.8525.85-0.19%218,192
Jun 24, 202525.9826.0225.7525.9025.90-2.45%179,290
Jun 23, 202527.5227.5926.5526.5526.55-3.56%358,106
Jun 20, 202527.4627.5727.4127.5327.530.22%140,761
Jun 18, 202527.5427.6227.1627.4727.470.22%239,461
Jun 17, 202527.1727.4827.1727.4127.411.97%268,971
Jun 16, 202526.9227.0126.5226.8826.88-0.52%464,407
Jun 13, 202526.9627.1826.7927.0227.022.85%286,216
Jun 12, 202526.1426.3126.1226.2726.270.11%114,672
Jun 11, 202526.0026.3025.9526.2426.241.82%79,990
Jun 10, 202525.8925.9925.7325.7725.77-0.43%78,260
Jun 9, 202525.7825.9125.7225.8825.880.35%168,840
Jun 6, 202525.6325.8225.6325.7925.791.02%220,167
Jun 5, 202525.6125.6725.5325.5325.530.63%52,668
Jun 4, 202525.4225.5325.2425.3725.37-0.20%147,332
Jun 3, 202525.3025.4825.2725.4225.420.43%71,606
Jun 2, 202525.3525.3524.9725.3125.312.18%232,449
May 30, 202524.8524.8524.6524.7724.77-0.56%80,974
May 29, 202524.9824.9824.8624.9124.91-0.48%89,908
May 28, 202525.1625.2125.0025.0325.03-0.16%143,937
May 27, 202525.1025.1224.9125.0725.07-0.59%161,675
May 23, 202525.1425.2525.0625.2225.220.52%58,243
May 22, 202525.0925.1524.9925.0925.09-0.52%94,970
May 21, 202525.3925.4225.1925.2225.22-0.28%93,944
May 20, 202525.1725.3125.0925.2925.290.84%152,065
May 19, 202525.0525.1925.0025.0825.080.12%153,947
May 16, 202525.0725.1124.9625.0525.05-0.08%92,000
May 15, 202525.0625.1024.8925.0725.07-0.79%102,805
May 14, 202525.3725.4525.2725.2725.27-0.71%79,337
May 13, 202525.2025.5225.2025.4525.451.48%66,984
May 12, 202525.2925.3325.0525.0825.080.72%114,394
May 9, 202524.8124.9324.7924.9024.900.81%109,284
May 8, 202524.5024.7124.5024.7024.701.31%250,087
May 7, 202524.5824.6024.3424.3824.38-1.02%253,280
May 6, 202524.6524.7624.6124.6324.631.69%170,679
May 5, 202524.3024.3424.1424.2224.22-0.78%303,363
May 2, 202524.5124.5124.2724.4124.410.33%285,715
May 1, 202524.1924.3924.0724.3324.330.45%1,379,154
Apr 30, 202524.5324.5824.1824.2224.22-1.90%173,694
Apr 29, 202524.8324.8724.6724.6924.69-1.32%64,504
Apr 28, 202525.0825.1324.9025.0225.02-0.52%132,646
Apr 25, 202524.9825.1724.9825.1525.150.12%36,601
Apr 24, 202525.0325.1324.9125.1225.120.72%85,232
Apr 23, 202525.0425.2124.8024.9424.94-0.80%248,720
Apr 22, 202525.0925.3025.0525.1425.140.56%143,567
Apr 21, 202525.0625.0624.8725.0025.00-0.60%57,279
Apr 17, 202525.0025.2424.9725.1525.151.21%87,666
Apr 16, 202524.6524.8924.6524.8524.851.43%614,713