iShares Strategic Metals ETF (ISTM)

NASDAQ: ISTM · Real-Time Price · USD

31.23

+0.33 (1.08%)

At close: Sep 18, 2026, 4:00 PM EDT

31.20

-0.03 (-0.11%)

After-hours: Sep 18, 2026, 7:30 PM EDT

ISTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.99	31.27	30.91	31.13	31.13	0.74%	5,956
Sep 17, 2026	30.89	31.01	30.89	30.90	30.90	2.62%	2,881
Sep 16, 2026	30.56	30.92	30.11	30.11	30.11	-0.37%	7,907
Sep 15, 2026	29.86	30.38	29.86	30.22	30.22	0.28%	24,788
Sep 14, 2026	29.98	30.26	29.76	30.14	30.14	-1.56%	6,291
Sep 11, 2026	30.36	30.83	30.29	30.62	30.62	0.53%	6,944
Sep 10, 2026	30.74	30.76	30.44	30.46	30.46	-3.84%	3,714
Sep 9, 2026	31.53	32.13	31.48	31.67	31.67	0.97%	25,425
Sep 8, 2026	31.61	31.62	31.32	31.37	31.37	0.23%	4,181
Sep 4, 2026	30.88	31.35	30.62	31.30	31.30	-0.18%	8,638
Sep 3, 2026	30.91	31.46	30.66	31.35	31.35	1.49%	6,093
Sep 2, 2026	30.59	31.00	30.38	30.89	30.89	1.18%	14,515
Sep 1, 2026	30.84	30.90	30.41	30.53	30.53	-1.97%	3,908
Aug 31, 2026	30.56	31.14	30.56	31.14	31.14	0.38%	3,468
Aug 28, 2026	31.88	31.88	31.03	31.03	31.03	-1.60%	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%	3,992
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