iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
25.08
-0.04 (-0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
COMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.98 | 25.17 | 24.98 | 25.15 | 25.15 | 0.12% | 36,301 |
| Apr 24, 2025 | 25.03 | 25.13 | 24.91 | 25.12 | 25.12 | 0.72% | 85,232 |
| Apr 23, 2025 | 25.04 | 25.21 | 24.80 | 24.94 | 24.94 | -0.80% | 248,720 |
| Apr 22, 2025 | 25.09 | 25.30 | 25.05 | 25.14 | 25.14 | 0.56% | 143,567 |
| Apr 21, 2025 | 25.06 | 25.06 | 24.87 | 25.00 | 25.00 | -0.60% | 57,279 |
| Apr 17, 2025 | 25.00 | 25.24 | 24.97 | 25.15 | 25.15 | 1.21% | 87,666 |
| Apr 16, 2025 | 24.65 | 24.89 | 24.65 | 24.85 | 24.85 | 1.43% | 614,713 |
| Apr 15, 2025 | 24.49 | 24.59 | 24.42 | 24.50 | 24.50 | -0.20% | 243,382 |
| Apr 14, 2025 | 24.63 | 24.63 | 24.42 | 24.55 | 24.55 | 0.33% | 93,412 |
| Apr 11, 2025 | 24.12 | 24.54 | 24.12 | 24.47 | 24.47 | 1.33% | 132,859 |
| Apr 10, 2025 | 24.09 | 24.17 | 23.86 | 24.15 | 24.15 | -1.35% | 231,155 |
| Apr 9, 2025 | 23.28 | 24.57 | 23.11 | 24.48 | 24.48 | 3.99% | 441,337 |
| Apr 8, 2025 | 24.39 | 24.39 | 23.43 | 23.54 | 23.54 | -2.00% | 386,882 |
| Apr 7, 2025 | 24.14 | 24.85 | 23.97 | 24.02 | 24.02 | -2.08% | 400,497 |
| Apr 4, 2025 | 24.47 | 24.69 | 24.14 | 24.53 | 24.53 | -4.14% | 713,333 |
| Apr 3, 2025 | 25.55 | 25.70 | 25.52 | 25.59 | 25.59 | -4.16% | 417,457 |
| Apr 2, 2025 | 26.45 | 26.73 | 26.45 | 26.70 | 26.70 | 0.72% | 329,163 |
| Apr 1, 2025 | 26.55 | 26.60 | 26.46 | 26.51 | 26.51 | 0.15% | 1,015,627 |
| Mar 31, 2025 | 26.22 | 26.53 | 26.16 | 26.47 | 26.47 | 1.42% | 163,639 |
| Mar 28, 2025 | 26.20 | 26.20 | 26.06 | 26.10 | 26.10 | -0.42% | 157,879 |
| Mar 27, 2025 | 25.91 | 26.26 | 25.90 | 26.21 | 26.21 | 0.04% | 64,756 |
| Mar 26, 2025 | 26.20 | 26.31 | 26.16 | 26.20 | 26.20 | - | 187,440 |
| Mar 25, 2025 | 26.21 | 26.27 | 26.06 | 26.20 | 26.20 | 0.31% | 125,345 |
| Mar 24, 2025 | 26.08 | 26.20 | 26.03 | 26.12 | 26.12 | 0.50% | 204,034 |
| Mar 21, 2025 | 26.00 | 26.06 | 25.96 | 25.99 | 25.99 | -0.38% | 96,862 |
| Mar 20, 2025 | 26.09 | 26.11 | 25.82 | 26.09 | 26.09 | 0.54% | 83,300 |
| Mar 19, 2025 | 25.84 | 26.00 | 25.83 | 25.95 | 25.95 | 0.43% | 82,733 |
| Mar 18, 2025 | 26.02 | 26.05 | 25.79 | 25.84 | 25.84 | -0.23% | 129,628 |
| Mar 17, 2025 | 25.85 | 25.93 | 25.82 | 25.90 | 25.90 | 0.82% | 365,123 |
| Mar 14, 2025 | 25.58 | 25.71 | 25.55 | 25.69 | 25.69 | 0.47% | 105,938 |
| Mar 13, 2025 | 25.58 | 25.76 | 25.56 | 25.57 | 25.57 | -0.54% | 140,769 |
| Mar 12, 2025 | 25.61 | 25.73 | 25.61 | 25.71 | 25.71 | 0.71% | 152,909 |
| Mar 11, 2025 | 25.59 | 25.67 | 25.49 | 25.53 | 25.53 | 0.47% | 88,923 |
| Mar 10, 2025 | 25.61 | 25.66 | 25.35 | 25.41 | 25.41 | -0.55% | 220,205 |
| Mar 7, 2025 | 25.55 | 25.71 | 25.46 | 25.55 | 25.55 | 0.83% | 112,714 |
| Mar 6, 2025 | 25.32 | 25.41 | 25.28 | 25.34 | 25.34 | -0.12% | 247,100 |
| Mar 5, 2025 | 25.29 | 25.40 | 25.15 | 25.37 | 25.37 | -0.28% | 99,322 |
| Mar 4, 2025 | 25.35 | 25.51 | 25.19 | 25.44 | 25.44 | -0.08% | 2,400,260 |
| Mar 3, 2025 | 25.76 | 25.83 | 25.42 | 25.46 | 25.46 | -1.01% | 181,847 |
| Feb 28, 2025 | 25.72 | 25.76 | 25.64 | 25.72 | 25.72 | -0.62% | 127,545 |
| Feb 27, 2025 | 25.94 | 25.96 | 25.83 | 25.88 | 25.88 | 0.31% | 186,416 |
| Feb 26, 2025 | 25.84 | 25.89 | 25.76 | 25.80 | 25.80 | -0.69% | 191,982 |
| Feb 25, 2025 | 26.19 | 26.19 | 25.87 | 25.98 | 25.98 | -1.14% | 188,825 |
| Feb 24, 2025 | 26.29 | 26.32 | 26.24 | 26.28 | 26.28 | -0.08% | 160,075 |
| Feb 21, 2025 | 26.53 | 26.56 | 26.28 | 26.30 | 26.30 | -1.61% | 149,267 |
| Feb 20, 2025 | 26.73 | 26.80 | 26.71 | 26.73 | 26.73 | 0.22% | 89,549 |
| Feb 19, 2025 | 26.77 | 26.80 | 26.59 | 26.67 | 26.67 | 0.30% | 98,634 |
| Feb 18, 2025 | 26.47 | 26.65 | 26.45 | 26.59 | 26.59 | 0.87% | 220,921 |
| Feb 14, 2025 | 26.52 | 26.55 | 26.34 | 26.36 | 26.36 | -0.08% | 222,682 |
| Feb 13, 2025 | 26.22 | 26.42 | 26.22 | 26.38 | 26.38 | 0.19% | 213,021 |