Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
24.82
+0.16 (0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6724.8724.5924.8224.820.65%524,358
Dec 19, 202424.9024.9424.6524.6624.66-0.40%509,245
Dec 18, 202424.9725.0824.7524.7624.76-0.72%501,207
Dec 17, 202424.8924.9424.7324.9424.94-5.14%283,666
Dec 16, 202426.4326.4526.2926.2925.05-0.45%198,422
Dec 13, 202426.3426.4726.3226.4125.160.30%104,789
Dec 12, 202426.2726.3826.1426.3325.08-0.30%154,467
Dec 11, 202426.2426.4426.2126.4125.161.19%99,538
Dec 10, 202426.0526.2026.0426.1024.860.46%88,582
Dec 9, 202426.0126.1525.9825.9824.750.97%247,254
Dec 6, 202425.7825.8425.6825.7324.51-0.89%137,878
Dec 5, 202426.0526.0825.8825.9624.73-0.08%5,612,116
Dec 4, 202426.2426.2525.9125.9824.75-0.73%214,698
Dec 3, 202426.0726.2326.0126.1724.931.22%129,080
Dec 2, 202425.9726.0025.7725.8624.63-0.67%153,120
Nov 29, 202426.1226.2126.0026.0324.800.12%102,950
Nov 27, 202426.0226.1325.9026.0024.77-0.15%174,033
Nov 26, 202426.1826.3025.9126.0424.81-0.23%241,299
Nov 25, 202426.2626.3626.0326.1024.86-1.32%179,924
Nov 22, 202426.2626.5226.2526.4525.200.49%116,275
Nov 21, 202426.3326.3526.1926.3225.070.73%97,394
Nov 20, 202426.1926.2026.0526.1324.890.15%98,441
Nov 19, 202426.0826.1625.9426.0924.850.35%143,965
Nov 18, 202425.7726.0525.7126.0024.772.08%198,179
Nov 15, 202425.6825.7925.4625.4724.26-0.70%162,889
Nov 14, 202425.8725.8825.6025.6524.440.08%166,983
Nov 13, 202425.6025.7725.4425.6324.42-0.19%99,496
Nov 12, 202425.9325.9325.6725.6824.46-0.35%115,226
Nov 11, 202425.7825.8425.6725.7724.55-1.60%134,711
Nov 8, 202426.3726.3726.0926.1924.95-1.47%339,764
Nov 7, 202426.4226.6626.3126.5825.320.72%187,718
Nov 6, 202426.0926.5326.0926.3925.14-0.68%100,667
Nov 5, 202426.6326.6926.4526.5725.310.38%105,723
Nov 4, 202426.3826.4826.3026.4725.221.77%139,571
Nov 1, 202426.3826.4126.0126.0124.78-1.03%112,862
Oct 31, 202426.0626.3025.9426.2825.041.08%192,178
Oct 30, 202425.8226.0325.7826.0024.771.25%95,290
Oct 29, 202425.7325.8025.5825.6824.46-0.35%195,538
Oct 28, 202425.6825.8225.6725.7724.55-2.79%451,323
Oct 25, 202426.4226.5426.3626.5125.250.76%90,497
Oct 24, 202426.4526.5326.1326.3125.06-0.19%115,395
Oct 23, 202426.3226.4826.2726.3625.11-0.42%282,566
Oct 22, 202426.2526.5726.2526.4725.221.38%180,576
Oct 21, 202426.1826.2526.0126.1124.870.66%1,815,466
Oct 18, 202426.0626.0825.8525.9424.71-0.84%161,888
Oct 17, 202426.0426.1925.9826.1624.920.08%139,255
Oct 16, 202426.1926.2026.0126.1424.90-0.19%91,150
Oct 15, 202426.1726.2526.0226.1924.95-2.31%119,271
Oct 14, 202426.9126.9826.7626.8125.54-1.47%149,504
Oct 11, 202427.1627.3527.1427.2125.92-0.11%62,820
Oct 10, 202426.8727.2826.8427.2425.951.95%99,197
Oct 9, 202426.5726.7326.3926.7225.45-0.71%57,853
Oct 8, 202427.1027.1226.6926.9125.64-2.61%260,334
Oct 7, 202427.3027.6527.3027.6326.321.81%105,444
Oct 4, 202427.1627.3227.0927.1425.850.33%162,583
Oct 3, 202426.6727.1026.6027.0525.771.69%160,968
Oct 2, 202426.7026.7826.3826.6025.341.06%1,383,575
Oct 1, 202425.7926.6225.7926.3225.071.58%224,331
Sep 30, 202425.8826.0425.7725.9124.68-0.15%371,612
Sep 27, 202425.7825.9825.7225.9524.720.74%1,450,278
Sep 26, 202425.8225.9725.6925.7624.54-1.26%122,376
Sep 25, 202426.1726.2725.9926.0924.85-0.99%134,521
Sep 24, 202426.3926.4126.2326.3525.101.39%103,909
Sep 23, 202426.0626.2225.8225.9924.76-0.08%67,885
Sep 20, 202425.9126.0225.8026.0124.780.23%321,835
Sep 19, 202425.8626.0325.7625.9524.721.65%114,767
Sep 18, 202425.6325.7825.5225.5324.32-0.70%102,093
Sep 17, 202425.5125.7725.5125.7124.490.78%241,797
Sep 16, 202425.4725.5825.3925.5124.300.91%118,510
Sep 13, 202425.3825.5025.1925.2824.080.08%123,087
Sep 12, 202425.1025.3724.9925.2624.061.65%103,548
Sep 11, 202424.7924.9324.5124.8523.671.06%96,841
Sep 10, 202425.0125.0224.4524.5923.43-1.68%107,428
Sep 9, 202424.8525.0824.8225.0123.830.40%112,647
Sep 6, 202425.3525.3924.7624.9123.73-1.27%130,758
Sep 5, 202425.3725.5125.1625.2324.040.24%215,464
Sep 4, 202425.3225.4925.1625.1723.98-1.14%192,229
Sep 3, 202425.5825.5825.3725.4624.25-2.11%115,882
Aug 30, 202426.1326.1425.9626.0124.78-1.29%199,643
Aug 29, 202426.2626.4226.2326.3525.100.96%73,385
Aug 28, 202426.1126.2626.0626.1024.86-1.14%92,794
Aug 27, 202426.4726.5326.3526.4025.15-0.53%91,848
Aug 26, 202426.5426.6326.5126.5425.281.41%71,276
Aug 23, 202426.0226.1926.0126.1724.931.71%79,623
Aug 22, 202425.6325.8525.6025.7324.510.31%88,801
Aug 21, 202425.9326.0225.5825.6524.44-0.77%229,091
Aug 20, 202426.0626.1025.8425.8524.63-0.42%59,476
Aug 19, 202426.1926.2425.9125.9624.73-0.69%182,568
Aug 16, 202426.1526.2226.0426.1424.90-0.87%73,317
Aug 15, 202426.3526.5126.3526.3725.120.61%55,710
Aug 14, 202426.3426.4126.1626.2124.97-0.49%90,926
Aug 13, 202426.4826.4826.3026.3425.09-0.94%96,495
Aug 12, 202426.3326.6726.3126.5925.331.72%79,988
Aug 9, 202426.1126.1926.0226.1424.900.58%166,534
Aug 8, 202425.8626.0625.8325.9924.760.46%322,934
Aug 7, 202425.7725.9825.7325.8724.651.37%93,985
Aug 6, 202425.3525.6525.3525.5224.31-0.58%219,698
Aug 5, 202425.3025.6725.2625.6724.45-0.31%1,091,911
Aug 2, 202425.9025.9025.5925.7524.53-1.94%315,305
Aug 1, 202426.5926.6226.1326.2625.02-1.32%147,723