Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
26.13
+0.04 (0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.1926.2026.0526.1326.130.15%98,441
Nov 19, 202426.0826.1625.9426.0926.090.35%143,965
Nov 18, 202425.7726.0525.7126.0026.002.08%198,179
Nov 15, 202425.6825.7925.4625.4725.47-0.70%162,889
Nov 14, 202425.8725.8825.6025.6525.650.08%166,983
Nov 13, 202425.6025.7725.4425.6325.63-0.19%99,496
Nov 12, 202425.9325.9325.6725.6825.68-0.35%115,226
Nov 11, 202425.7825.8425.6725.7725.77-1.60%134,711
Nov 8, 202426.3726.3726.0926.1926.19-1.47%339,764
Nov 7, 202426.4226.6626.3126.5826.580.72%187,718
Nov 6, 202426.0926.5326.0926.3926.39-0.68%100,667
Nov 5, 202426.6326.6926.4526.5726.570.38%105,723
Nov 4, 202426.3826.4826.3026.4726.471.77%139,571
Nov 1, 202426.3826.4126.0126.0126.01-1.03%112,862
Oct 31, 202426.0626.3025.9426.2826.281.08%192,178
Oct 30, 202425.8226.0325.7826.0026.001.25%95,290
Oct 29, 202425.7325.8025.5825.6825.68-0.35%195,538
Oct 28, 202425.6825.8225.6725.7725.77-2.79%451,323
Oct 25, 202426.4226.5426.3626.5126.510.76%90,497
Oct 24, 202426.4526.5326.1326.3126.31-0.19%115,395
Oct 23, 202426.3226.4826.2726.3626.36-0.42%282,566
Oct 22, 202426.2526.5726.2526.4726.471.38%180,576
Oct 21, 202426.1826.2526.0126.1126.110.66%1,815,466
Oct 18, 202426.0626.0825.8525.9425.94-0.84%161,888
Oct 17, 202426.0426.1925.9826.1626.160.08%139,255
Oct 16, 202426.1926.2026.0126.1426.14-0.19%91,150
Oct 15, 202426.1726.2526.0226.1926.19-2.31%119,271
Oct 14, 202426.9126.9826.7626.8126.81-1.47%149,504
Oct 11, 202427.1627.3527.1427.2127.21-0.11%62,820
Oct 10, 202426.8727.2826.8427.2427.241.95%99,197
Oct 9, 202426.5726.7326.3926.7226.72-0.71%57,853
Oct 8, 202427.1027.1226.6926.9126.91-2.61%260,334
Oct 7, 202427.3027.6527.3027.6327.631.81%105,444
Oct 4, 202427.1627.3227.0927.1427.140.33%162,583
Oct 3, 202426.6727.1026.6027.0527.051.69%160,968
Oct 2, 202426.7026.7826.3826.6026.601.06%1,383,575
Oct 1, 202425.7926.6225.7926.3226.321.58%224,331
Sep 30, 202425.8826.0425.7725.9125.91-0.15%371,612
Sep 27, 202425.7825.9825.7225.9525.950.74%1,450,278
Sep 26, 202425.8225.9725.6925.7625.76-1.26%122,376
Sep 25, 202426.1726.2725.9926.0926.09-0.99%134,521
Sep 24, 202426.3926.4126.2326.3526.351.39%103,909
Sep 23, 202426.0626.2225.8225.9925.99-0.08%67,885
Sep 20, 202425.9126.0225.8026.0126.010.23%321,835
Sep 19, 202425.8626.0325.7625.9525.951.65%114,767
Sep 18, 202425.6325.7825.5225.5325.53-0.70%102,093
Sep 17, 202425.5125.7725.5125.7125.710.78%241,797
Sep 16, 202425.4725.5825.3925.5125.510.91%118,510
Sep 13, 202425.3825.5025.1925.2825.280.08%123,087
Sep 12, 202425.1025.3724.9925.2625.261.65%103,548
Sep 11, 202424.7924.9324.5124.8524.851.06%96,841
Sep 10, 202425.0125.0224.4524.5924.59-1.68%107,428
Sep 9, 202424.8525.0824.8225.0125.010.40%112,647
Sep 6, 202425.3525.3924.7624.9124.91-1.27%130,758
Sep 5, 202425.3725.5125.1625.2325.230.24%215,464
Sep 4, 202425.3225.4925.1625.1725.17-1.14%192,229
Sep 3, 202425.5825.5825.3725.4625.46-2.11%115,882
Aug 30, 202426.1326.1425.9626.0126.01-1.29%199,643
Aug 29, 202426.2626.4226.2326.3526.350.96%73,385
Aug 28, 202426.1126.2626.0626.1026.10-1.14%92,794
Aug 27, 202426.4726.5326.3526.4026.40-0.53%91,848
Aug 26, 202426.5426.6326.5126.5426.541.41%71,276
Aug 23, 202426.0226.1926.0126.1726.171.71%79,623
Aug 22, 202425.6325.8525.6025.7325.730.31%88,801
Aug 21, 202425.9326.0225.5825.6525.65-0.77%229,091
Aug 20, 202426.0626.1025.8425.8525.85-0.42%59,476
Aug 19, 202426.1926.2425.9125.9625.96-0.69%182,568
Aug 16, 202426.1526.2226.0426.1426.14-0.87%73,317
Aug 15, 202426.3526.5126.3526.3726.370.61%55,710
Aug 14, 202426.3426.4126.1626.2126.21-0.49%90,926
Aug 13, 202426.4826.4826.3026.3426.34-0.94%96,495
Aug 12, 202426.3326.6726.3126.5926.591.72%79,988
Aug 9, 202426.1126.1926.0226.1426.140.58%166,534
Aug 8, 202425.8626.0625.8325.9925.990.46%322,934
Aug 7, 202425.7725.9825.7325.8725.871.37%93,985
Aug 6, 202425.3525.6525.3525.5225.52-0.58%219,698
Aug 5, 202425.3025.6725.2625.6725.67-0.31%1,091,911
Aug 2, 202425.9025.9025.5925.7525.75-1.94%315,305
Aug 1, 202426.5926.6226.1326.2626.26-1.32%147,723
Jul 31, 202426.3726.6326.3026.6126.612.39%111,845
Jul 30, 202425.9025.9925.8525.9925.99-0.38%88,012
Jul 29, 202426.3126.3926.0026.0926.09-0.69%172,578
Jul 26, 202426.4326.4426.2126.2726.27-1.17%142,156
Jul 25, 202426.3126.6126.2226.5826.580.45%217,221
Jul 24, 202426.4726.6426.4526.4626.46-0.08%76,952
Jul 23, 202426.5226.6026.3826.4826.48-0.82%65,402
Jul 22, 202426.5426.7126.4826.7026.700.23%93,821
Jul 19, 202426.9427.0926.6326.6426.64-1.44%130,971
Jul 18, 202427.1327.2127.0227.0327.03-0.70%177,427
Jul 17, 202427.1527.2427.1527.2227.220.67%114,423
Jul 16, 202426.9527.1026.9227.0427.04-0.62%151,526
Jul 15, 202427.2527.2827.1427.2127.21-0.44%158,811
Jul 12, 202427.4027.4427.3027.3327.33-0.26%116,202
Jul 11, 202427.2527.4527.2427.4027.400.37%176,485
Jul 10, 202427.2627.4027.1627.3027.30-0.04%162,166
Jul 9, 202427.4627.5627.3027.3127.31-0.84%332,447
Jul 8, 202427.6427.6927.5027.5427.54-1.04%75,025
Jul 5, 202427.8727.9927.7827.8327.830.32%103,007
Jul 3, 202427.6727.7927.6427.7427.740.40%107,283
Jul 2, 202427.7427.7627.5927.6327.630.04%179,571