iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
27.20
+0.03 (0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
COMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.21 | 27.41 | 27.18 | 27.20 | 27.20 | 0.11% | 90,887 |
| Sep 25, 2025 | 27.06 | 27.18 | 26.97 | 27.17 | 27.17 | 0.41% | 80,461 |
| Sep 24, 2025 | 27.00 | 27.11 | 26.98 | 27.06 | 27.06 | 0.62% | 119,284 |
| Sep 23, 2025 | 26.74 | 26.94 | 26.74 | 26.89 | 26.89 | 1.14% | 69,894 |
| Sep 22, 2025 | 26.47 | 26.63 | 26.40 | 26.59 | 26.59 | 0.13% | 142,599 |
| Sep 19, 2025 | 26.63 | 26.71 | 26.54 | 26.56 | 26.56 | -0.73% | 53,944 |
| Sep 18, 2025 | 26.85 | 26.89 | 26.69 | 26.75 | 26.75 | -0.34% | 117,188 |
| Sep 17, 2025 | 27.04 | 27.07 | 26.80 | 26.84 | 26.84 | -1.17% | 184,840 |
| Sep 16, 2025 | 27.07 | 27.19 | 27.06 | 27.16 | 27.16 | 0.85% | 845,865 |
| Sep 15, 2025 | 26.83 | 26.96 | 26.83 | 26.93 | 26.93 | 1.11% | 119,144 |
| Sep 12, 2025 | 26.73 | 26.83 | 26.62 | 26.64 | 26.64 | 0.45% | 77,666 |
| Sep 11, 2025 | 26.49 | 26.60 | 26.46 | 26.52 | 26.52 | -0.77% | 92,220 |
| Sep 10, 2025 | 26.57 | 26.77 | 26.57 | 26.72 | 26.72 | 0.72% | 173,071 |
| Sep 9, 2025 | 26.68 | 26.71 | 26.49 | 26.53 | 26.53 | 0.08% | 262,685 |
| Sep 8, 2025 | 26.53 | 26.55 | 26.41 | 26.51 | 26.51 | 0.66% | 69,046 |
| Sep 5, 2025 | 26.45 | 26.45 | 26.27 | 26.34 | 26.34 | -0.79% | 116,181 |
| Sep 4, 2025 | 26.56 | 26.61 | 26.49 | 26.55 | 26.55 | -0.64% | 148,638 |
| Sep 3, 2025 | 26.88 | 26.91 | 26.70 | 26.72 | 26.72 | -1.02% | 130,053 |
| Sep 2, 2025 | 26.78 | 27.02 | 26.76 | 26.99 | 26.99 | 1.43% | 147,813 |
| Aug 29, 2025 | 26.61 | 26.65 | 26.56 | 26.61 | 26.61 | 0.09% | 104,237 |
| Aug 28, 2025 | 26.47 | 26.63 | 26.39 | 26.59 | 26.59 | 0.43% | 32,416 |
| Aug 27, 2025 | 26.35 | 26.53 | 26.35 | 26.47 | 26.47 | 0.30% | 121,517 |
| Aug 26, 2025 | 26.42 | 26.49 | 26.34 | 26.39 | 26.39 | -0.75% | 126,737 |
| Aug 25, 2025 | 26.38 | 26.66 | 26.38 | 26.59 | 26.59 | 0.64% | 84,195 |
| Aug 22, 2025 | 26.26 | 26.44 | 26.26 | 26.42 | 26.42 | 0.55% | 117,249 |
| Aug 21, 2025 | 26.08 | 26.32 | 26.08 | 26.28 | 26.28 | 0.52% | 52,851 |
| Aug 20, 2025 | 25.98 | 26.14 | 25.98 | 26.14 | 26.14 | 1.16% | 94,094 |
| Aug 19, 2025 | 25.86 | 25.91 | 25.80 | 25.84 | 25.84 | -0.50% | 73,408 |
| Aug 18, 2025 | 25.79 | 26.03 | 25.73 | 25.97 | 25.97 | 0.17% | 63,595 |
| Aug 15, 2025 | 25.84 | 25.96 | 25.79 | 25.93 | 25.93 | -0.19% | 99,668 |
| Aug 14, 2025 | 25.92 | 25.99 | 25.86 | 25.98 | 25.98 | 0.34% | 171,211 |
| Aug 13, 2025 | 25.95 | 25.98 | 25.73 | 25.89 | 25.89 | -0.22% | 54,091 |
| Aug 12, 2025 | 25.94 | 26.00 | 25.92 | 25.94 | 25.94 | -0.39% | 38,887 |
| Aug 11, 2025 | 26.02 | 26.10 | 25.96 | 26.05 | 26.05 | 0.27% | 63,473 |
| Aug 8, 2025 | 26.12 | 26.25 | 25.93 | 25.98 | 25.98 | -0.21% | 137,941 |
| Aug 7, 2025 | 26.05 | 26.14 | 26.01 | 26.03 | 26.03 | 0.17% | 54,378 |
| Aug 6, 2025 | 26.29 | 26.39 | 25.92 | 25.99 | 25.99 | -0.25% | 185,890 |
| Aug 5, 2025 | 26.07 | 26.18 | 26.03 | 26.05 | 26.05 | -0.50% | 191,915 |
| Aug 4, 2025 | 26.09 | 26.36 | 26.09 | 26.18 | 26.18 | -0.52% | 244,383 |
| Aug 1, 2025 | 26.71 | 26.71 | 26.29 | 26.32 | 26.32 | -1.44% | 1,368,376 |
| Jul 31, 2025 | 26.79 | 26.86 | 26.63 | 26.70 | 26.70 | -0.95% | 101,326 |
| Jul 30, 2025 | 26.84 | 27.08 | 26.76 | 26.96 | 26.96 | 0.18% | 553,165 |
| Jul 29, 2025 | 26.55 | 26.95 | 26.51 | 26.91 | 26.91 | 1.27% | 89,706 |
| Jul 28, 2025 | 26.52 | 26.58 | 26.41 | 26.57 | 26.57 | 1.29% | 48,622 |
| Jul 25, 2025 | 26.45 | 26.45 | 26.23 | 26.23 | 26.23 | -1.05% | 47,087 |
| Jul 24, 2025 | 26.47 | 26.52 | 26.32 | 26.51 | 26.51 | 0.26% | 161,079 |
| Jul 23, 2025 | 26.33 | 26.44 | 26.30 | 26.44 | 26.44 | 0.08% | 93,439 |
| Jul 22, 2025 | 26.36 | 26.44 | 26.30 | 26.42 | 26.42 | -0.09% | 55,557 |
| Jul 21, 2025 | 26.43 | 26.51 | 26.34 | 26.45 | 26.45 | -0.09% | 79,046 |
| Jul 18, 2025 | 26.63 | 26.72 | 26.45 | 26.47 | 26.47 | 0.23% | 80,359 |