Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
26.30
-0.43 (-1.61%)
Feb 21, 2025, 4:00 PM EST - Market closed

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5326.5626.2826.3026.30-1.61%149,267
Feb 20, 202526.7326.8026.7126.7326.730.22%89,549
Feb 19, 202526.7726.8026.5926.6726.670.30%98,634
Feb 18, 202526.4726.6526.4526.5926.590.87%220,921
Feb 14, 202526.5226.5526.3426.3626.36-0.08%222,682
Feb 13, 202526.2226.4226.2226.3826.380.19%213,021
Feb 12, 202526.4826.5426.3326.3326.33-1.05%190,842
Feb 11, 202526.6226.6726.5526.6126.610.49%204,540
Feb 10, 202526.3126.4826.3026.4826.481.34%249,058
Feb 7, 202526.1826.2326.0526.1326.130.23%126,353
Feb 6, 202526.1626.1625.9626.0726.07-0.19%226,119
Feb 5, 202526.1026.2026.0626.1226.12-0.53%141,303
Feb 4, 202525.8626.3825.8626.2626.260.11%409,379
Feb 3, 202526.2826.3026.0826.2326.230.27%1,387,913
Jan 31, 202526.0426.1625.9426.1626.160.08%164,160
Jan 30, 202526.1126.3126.1126.1426.14-0.19%146,235
Jan 29, 202526.1326.2826.1126.1926.19-106,717
Jan 28, 202526.1626.2026.0326.1926.190.50%427,869
Jan 27, 202526.2326.3025.9326.0626.06-1.36%105,049
Jan 24, 202526.4926.5126.3526.4226.420.11%108,002
Jan 23, 202526.5426.6226.3626.3926.39-0.42%186,762
Jan 22, 202526.5126.5726.4426.5026.50-0.08%215,988
Jan 21, 202526.4326.5426.4226.5226.52-0.60%157,257
Jan 17, 202526.6426.7826.6026.6826.68-0.26%77,452
Jan 16, 202526.8426.8426.5926.7526.75-0.78%174,010
Jan 15, 202526.6327.0026.6326.9626.961.70%116,880
Jan 14, 202526.4426.5326.4126.5126.51-0.11%172,159
Jan 13, 202526.4126.6226.4126.5426.540.87%145,258
Jan 10, 202526.4926.4926.1026.3126.312.93%182,236
Jan 8, 202525.7325.7325.5025.5625.56-0.51%63,434
Jan 7, 202525.7325.7725.6625.6925.690.47%91,578
Jan 6, 202525.7025.8325.5125.5725.570.12%370,160
Jan 3, 202525.5325.5925.4925.5425.54-0.04%124,584
Jan 2, 202525.5325.6725.5325.5525.550.95%158,121
Dec 31, 202425.1925.3225.1625.3125.310.68%329,758
Dec 30, 202425.2125.2625.1025.1425.140.60%181,791
Dec 27, 202425.0025.0724.9324.9924.990.44%204,079
Dec 26, 202424.9825.0024.8324.8824.88-0.08%202,925
Dec 24, 202424.9024.9824.8624.9024.900.40%87,765
Dec 23, 202424.7724.8224.6424.8024.80-0.08%407,278
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