iShares Strategic Metals ETF (ISTM)

NASDAQ: ISTM · Real-Time Price · USD

30.60

+0.11 (0.37%)

At close: Aug 7, 2026, 4:00 PM EDT

30.61

+0.01 (0.03%)

After-hours: Aug 7, 2026, 7:34 PM EDT

ISTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	31.45	31.58	30.42	30.82	30.82	-1.75%	15,403
Jun 16, 2026	31.45	31.45	31.37	31.37	31.37	-	1,516
Jun 15, 2026	31.42	31.42	31.01	31.37	31.37	0.45%	6,634
Jun 12, 2026	30.52	31.29	30.51	31.23	31.23	1.23%	10,350
Jun 11, 2026	30.12	30.85	30.12	30.85	30.85	2.57%	6,864
Jun 10, 2026	29.79	30.38	29.79	30.08	30.08	-0.97%	7,173
Jun 9, 2026	31.00	31.00	29.48	30.37	30.37	-1.73%	26,083
Jun 8, 2026	31.02	31.16	30.87	30.91	30.91	-0.08%	5,374
Jun 5, 2026	31.45	31.45	30.93	30.93	30.93	-4.36%	4,233
Jun 4, 2026	32.46	32.47	32.34	32.34	32.34	0.50%	1,323
Jun 3, 2026	32.35	32.40	32.18	32.18	32.18	-2.14%	4,227
Jun 2, 2026	33.06	33.06	32.89	32.89	32.89	1.23%	2,861
Jun 1, 2026	32.87	35.20	31.67	32.49	32.49	0.19%	4,212
May 29, 2026	32.17	32.47	32.17	32.42	32.42	-0.02%	3,212
May 28, 2026	32.06	32.43	32.06	32.43	32.43	1.25%	1,667