iShares Strategic Metals ETF (ISTM)

NASDAQ: ISTM · Real-Time Price · USD

31.03

-0.50 (-1.60%)

At close: Aug 28, 2026, 4:00 PM EDT

31.17

+0.14 (0.45%)

After-hours: Aug 28, 2026, 4:15 PM EDT

ISTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.88	31.88	31.03	31.17	31.17	-1.16%	2,870
Aug 27, 2026	31.05	31.58	31.05	31.53	31.53	0.61%	3,289
Aug 26, 2026	31.07	31.47	31.07	31.34	31.34	-1.08%	3,991
Aug 25, 2026	31.21	31.72	30.96	31.68	31.68	0.95%	12,738
Aug 24, 2026	31.33	31.68	30.98	31.39	31.39	-0.60%	8,829
Aug 21, 2026	31.49	31.60	31.05	31.58	31.58	1.63%	2,962
Aug 20, 2026	30.39	31.17	30.39	31.07	31.07	0.47%	4,678
Aug 19, 2026	30.21	30.93	29.99	30.93	30.93	2.18%	3,935
Aug 18, 2026	30.84	30.84	30.23	30.27	30.27	-2.23%	7,290
Aug 17, 2026	30.73	31.06	30.73	30.96	30.96	0.72%	5,436
Aug 14, 2026	30.53	30.92	30.53	30.74	30.74	0.51%	5,327
Aug 13, 2026	30.73	30.73	30.57	30.58	30.58	-1.15%	1,742
Aug 12, 2026	31.12	31.15	30.83	30.94	30.94	-0.06%	3,368
Aug 11, 2026	30.97	31.04	30.95	30.96	30.96	0.10%	3,225
Aug 10, 2026	30.94	30.99	30.70	30.93	30.93	1.06%	6,751
Aug 7, 2026	30.58	30.87	30.37	30.60	30.60	0.38%	9,435
Aug 6, 2026	30.47	30.49	30.34	30.49	30.49	-0.24%	1,825
Aug 5, 2026	30.07	30.65	29.97	30.56	30.56	2.26%	9,121
Aug 4, 2026	29.97	29.97	29.86	29.89	29.88	1.27%	6,013
Aug 3, 2026	29.15	29.51	29.01	29.51	29.51	0.70%	3,824
Jul 31, 2026	29.57	29.57	29.21	29.31	29.31	-0.81%	4,385
Jul 30, 2026	29.44	29.55	29.41	29.55	29.55	2.02%	1,770
Jul 29, 2026	28.78	29.27	28.73	28.96	28.96	0.45%	5,618
Jul 28, 2026	28.76	28.93	28.72	28.83	28.83	-1.44%	4,967
Jul 27, 2026	29.28	29.28	28.86	29.25	29.25	0.67%	16,285
Jul 24, 2026	28.91	29.30	28.71	29.06	29.06	0.30%	10,943
Jul 23, 2026	28.81	29.48	28.81	28.97	28.97	-1.84%	3,830
Jul 22, 2026	29.60	29.70	29.50	29.51	29.51	0.33%	1,433
Jul 21, 2026	28.97	29.98	28.97	29.42	29.42	2.34%	3,786
Jul 20, 2026	28.83	28.83	28.48	28.74	28.74	0.68%	7,598
Jul 17, 2026	27.96	28.72	27.96	28.55	28.55	-0.14%	5,350
Jul 16, 2026	28.84	28.84	28.59	28.59	28.59	-1.60%	5,144
Jul 15, 2026	29.11	29.11	28.72	29.06	29.06	-0.20%	4,126
Jul 14, 2026	29.24	30.11	28.72	29.11	29.11	1.28%	8,984
Jul 13, 2026	28.37	28.88	28.37	28.75	28.75	-1.32%	4,525
Jul 10, 2026	29.10	29.35	28.35	29.13	29.13	-0.34%	4,679
Jul 9, 2026	28.67	29.23	28.67	29.23	29.23	2.40%	12,732
Jul 8, 2026	28.44	28.56	28.01	28.55	28.55	-1.25%	2,809
Jul 7, 2026	29.16	31.64	28.91	28.91	28.91	-1.31%	2,011
Jul 6, 2026	29.24	29.34	28.73	29.29	29.29	1.51%	4,145
Jul 2, 2026	28.66	29.04	28.66	28.86	28.86	0.72%	4,303
Jul 1, 2026	28.77	28.77	28.56	28.65	28.65	-0.23%	5,328
Jun 30, 2026	28.39	28.90	28.35	28.72	28.72	1.32%	8,785
Jun 29, 2026	28.65	28.65	27.50	28.34	28.34	-1.56%	7,616
Jun 26, 2026	28.70	28.92	28.70	28.79	28.79	1.16%	3,333
Jun 25, 2026	28.29	28.55	28.29	28.46	28.46	1.50%	2,823
Jun 24, 2026	28.61	28.61	27.66	28.04	28.04	-4.39%	4,889
Jun 23, 2026	29.43	29.79	29.19	29.33	29.33	-3.40%	2,992
Jun 22, 2026	30.65	30.65	30.36	30.36	30.36	-0.68%	3,960
Jun 18, 2026	30.71	30.71	30.41	30.57	30.57	-0.83%	3,503