iShares Strategic Metals ETF (ISTM)

NASDAQ: ISTM · Real-Time Price · USD

27.49

-0.73 (-2.59%)

At close: Oct 30, 2026, 4:00 PM EDT

27.49

0.00 (0.00%)

After-hours: Oct 30, 2026, 4:15 PM EDT

ISTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.69	27.69	27.35	27.49	27.49	-2.59%	3,110
Oct 29, 2026	28.25	28.32	28.18	28.22	28.22	-1.62%	2,217
Oct 28, 2026	28.49	28.68	28.43	28.68	28.68	0.10%	4,493
Oct 27, 2026	28.46	28.71	28.46	28.65	28.65	1.27%	2,661
Oct 26, 2026	28.27	28.47	28.27	28.29	28.29	-0.03%	5,834
Oct 23, 2026	28.26	28.40	28.26	28.30	28.30	0.37%	3,014
Oct 22, 2026	28.39	28.39	28.20	28.20	28.20	-3.04%	2,332
Oct 21, 2026	28.97	29.12	28.94	29.08	29.08	0.26%	4,771
Oct 20, 2026	29.09	29.09	29.01	29.01	29.00	0.38%	2,739
Oct 19, 2026	28.84	28.92	28.81	28.90	28.90	0.52%	2,787
Oct 16, 2026	28.77	28.83	28.67	28.75	28.75	0.02%	3,513
Oct 15, 2026	28.54	28.74	28.54	28.74	28.74	0.63%	4,656
Oct 14, 2026	29.12	29.27	28.56	28.56	28.56	-3.22%	3,922
Oct 13, 2026	29.70	30.29	29.40	29.51	29.51	-0.44%	12,485
Oct 12, 2026	29.70	29.70	29.58	29.64	29.64	-0.35%	4,599
Oct 9, 2026	29.59	29.81	29.59	29.75	29.75	2.30%	3,470
Oct 8, 2026	29.21	29.36	28.68	29.08	29.08	-1.54%	15,921
Oct 7, 2026	29.59	29.72	29.53	29.53	29.53	-1.39%	2,560
Oct 6, 2026	29.75	29.98	29.75	29.95	29.95	0.52%	2,922
Oct 5, 2026	29.62	29.88	29.59	29.79	29.79	0.84%	4,852
Oct 2, 2026	29.70	29.70	29.23	29.54	29.54	-0.50%	9,559
Oct 1, 2026	29.66	29.78	29.42	29.69	29.69	-0.51%	140,437
Sep 30, 2026	29.94	29.94	29.65	29.84	29.84	-0.97%	9,865
Sep 29, 2026	29.85	30.17	29.82	30.13	30.13	0.14%	11,314
Sep 28, 2026	30.32	30.34	29.91	30.09	30.09	-2.86%	24,848
Sep 25, 2026	30.83	30.99	30.58	30.98	30.98	0.34%	15,442
Sep 24, 2026	30.69	30.93	30.34	30.87	30.87	-0.02%	10,683
Sep 23, 2026	30.83	30.97	30.66	30.88	30.88	-2.31%	7,533
Sep 22, 2026	31.40	31.64	30.68	31.61	31.61	1.18%	73,669
Sep 21, 2026	31.23	31.30	31.01	31.24	31.24	0.01%	9,593
Sep 18, 2026	30.99	31.27	30.91	31.23	31.23	1.08%	5,957
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%	7,909
Sep 15, 2026	29.86	30.38	29.86	30.22	30.22	0.28%	24,789
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%	6,945
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%	4,182
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