iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)

COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	33.70	33.98	33.61	33.75	33.75	-1.98%	207,258
May 26, 2026	34.53	34.72	34.38	34.43	34.43	-1.66%	229,445
May 22, 2026	35.11	35.37	34.78	35.01	35.01	-0.72%	516,678
May 21, 2026	36.05	36.10	34.93	35.26	35.26	-0.74%	410,401
May 20, 2026	36.14	36.20	35.24	35.53	35.53	-2.75%	615,006
May 19, 2026	36.46	36.59	36.24	36.53	36.53	1.11%	183,950
May 18, 2026	35.92	36.65	35.85	36.13	36.13	0.64%	534,428
May 15, 2026	35.68	35.95	35.66	35.90	35.90	0.57%	422,394
May 14, 2026	35.68	35.72	35.43	35.70	35.70	-0.49%	168,172
May 13, 2026	36.11	36.27	35.79	35.87	35.87	-0.97%	657,288
May 12, 2026	36.02	36.24	35.89	36.22	36.22	2.13%	215,869
May 11, 2026	35.10	35.63	35.04	35.47	35.47	2.58%	251,611
May 8, 2026	34.40	34.76	34.40	34.58	34.58	-0.27%	238,501
May 7, 2026	33.85	34.86	33.64	34.67	34.67	0.20%	3,465,764
May 6, 2026	34.81	34.91	34.47	34.60	34.60	-3.97%	619,487
May 5, 2026	36.00	36.10	35.82	36.03	36.03	-0.88%	332,434
May 4, 2026	35.83	36.51	35.68	36.35	36.35	1.90%	1,004,735
May 1, 2026	35.81	35.81	35.33	35.67	35.67	-1.32%	233,401
Apr 30, 2026	35.90	36.19	35.82	36.15	36.15	-0.54%	300,734
Apr 29, 2026	35.90	36.43	35.90	36.35	36.35	3.51%	250,116
Apr 28, 2026	34.97	35.17	34.85	35.11	35.11	1.33%	162,066
Apr 27, 2026	34.51	34.88	34.51	34.65	34.65	0.99%	349,973
Apr 24, 2026	34.26	34.40	33.93	34.31	34.31	-0.40%	259,369
Apr 23, 2026	33.87	34.68	33.87	34.45	34.45	1.80%	264,480
Apr 22, 2026	33.52	33.95	33.52	33.84	33.84	1.11%	3,404,214
Apr 21, 2026	32.67	33.53	32.65	33.47	33.47	2.65%	503,982
Apr 20, 2026	32.43	32.81	32.39	32.61	32.61	1.92%	432,557
Apr 17, 2026	31.78	32.07	31.37	31.99	31.99	-3.67%	316,619
Apr 16, 2026	33.07	33.44	33.07	33.21	33.21	1.13%	394,651
Apr 15, 2026	32.85	33.10	32.74	32.84	32.84	-0.18%	504,895
Apr 14, 2026	33.16	33.23	32.75	32.90	32.90	-0.96%	137,021
Apr 13, 2026	33.86	33.88	33.08	33.22	33.22	1.81%	443,111
Apr 10, 2026	32.89	33.07	32.58	32.63	32.63	-1.33%	8,142,877
Apr 9, 2026	33.21	33.45	32.63	33.07	33.07	0.85%	442,465
Apr 8, 2026	32.02	32.87	32.02	32.79	32.79	-5.12%	857,880
Apr 7, 2026	35.01	35.19	34.24	34.56	34.56	-0.63%	505,368
Apr 6, 2026	34.73	35.00	34.49	34.78	34.78	0.23%	572,546
Apr 2, 2026	34.78	34.83	34.03	34.70	34.70	4.08%	764,044
Apr 1, 2026	33.38	33.56	33.18	33.34	33.34	-1.39%	1,699,901
Mar 31, 2026	34.26	34.37	33.58	33.81	33.81	-1.46%	1,179,573
Mar 30, 2026	34.33	34.43	34.08	34.31	34.31	1.27%	569,526
Mar 27, 2026	33.46	34.10	33.42	33.88	33.88	2.85%	7,110,334
Mar 26, 2026	32.93	33.19	32.81	32.94	32.94	1.64%	355,246
Mar 25, 2026	31.85	32.51	31.82	32.41	32.41	-0.64%	381,280
Mar 24, 2026	32.59	32.87	32.39	32.62	32.62	1.98%	474,748
Mar 23, 2026	32.51	32.53	31.52	31.99	31.99	-5.17%	1,333,860
Mar 20, 2026	33.44	33.94	33.32	33.73	33.73	1.23%	627,583
Mar 19, 2026	33.61	33.93	32.87	33.32	33.32	-1.48%	683,655
Mar 18, 2026	33.50	33.84	33.22	33.82	33.82	2.24%	188,844
Mar 17, 2026	32.87	33.08	32.69	33.08	33.08	2.07%	168,752

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.