Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
25.78
+0.25 (0.98%)
At close: Jun 6, 2025, 4:00 PM
24.91
-0.87 (-3.37%)
After-hours: Jun 6, 2025, 6:37 PM EDT

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202524.4924.5924.4224.5024.50-0.20%243,382
Apr 14, 202524.6324.6324.4224.5524.550.33%93,412
Apr 11, 202524.1224.5424.1224.4724.471.33%132,859
Apr 10, 202524.0924.1723.8624.1524.15-1.35%231,155
Apr 9, 202523.2824.5723.1124.4824.483.99%441,337
Apr 8, 202524.3924.3923.4323.5423.54-2.00%386,882
Apr 7, 202524.1424.8523.9724.0224.02-2.08%400,497
Apr 4, 202524.4724.6924.1424.5324.53-4.14%713,333
Apr 3, 202525.5525.7025.5225.5925.59-4.16%417,457
Apr 2, 202526.4526.7326.4526.7026.700.72%329,163
Apr 1, 202526.5526.6026.4626.5126.510.15%1,015,627
Mar 31, 202526.2226.5326.1626.4726.471.42%163,639
Mar 28, 202526.2026.2026.0626.1026.10-0.42%157,879
Mar 27, 202525.9126.2625.9026.2126.210.04%64,756