iShares GSCI Commodity Dynamic Roll Strategy ETF (BMV:COMT)
Mexico · Delayed Price · Currency is MXN 498.83
+6.83 (1.39%)
At close: Jul 17, 2025, 2:00 PM CST
BMV:COMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 502.77 | 502.77 | 502.77 | 502.77 | - | 0.79% | 19 |
| Jul 17, 2025 | 490.00 | 498.98 | 490.00 | 498.83 | - | 1.39% | 13,194 |
| Jul 16, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | - | -0.40% | 1,910 |
| Jul 15, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | - | 0.17% | 262 |
| Jul 11, 2025 | 493.17 | 493.17 | 493.17 | 493.17 | - | 0.77% | 1,635 |
| Jul 10, 2025 | 489.40 | 489.40 | 489.40 | 489.40 | - | 0.18% | 21,479 |
| Jul 9, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | - | -0.54% | 175 |
| Jul 8, 2025 | 494.35 | 494.35 | 491.00 | 491.16 | - | 0.44% | 4,855 |
| Jun 27, 2025 | 497.00 | 497.00 | 489.00 | 489.00 | - | 1.88% | 1,693 |
| Jun 26, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | - | -8.92% | 10,502 |
| Jun 23, 2025 | 527.01 | 527.01 | 527.01 | 527.01 | - | 1.56% | 4,879 |
| Jun 17, 2025 | 518.89 | 518.89 | 518.89 | 518.89 | - | 1.04% | 240 |
| Jun 13, 2025 | 513.55 | 513.55 | 513.55 | 513.55 | - | 4.59% | 41 |
| Jun 10, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | - | -0.37% | 13 |
| Jun 6, 2025 | 492.80 | 492.80 | 492.80 | 492.80 | - | 0.78% | 912 |
| May 28, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | - | 0.62% | 750 |
| May 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | - | 2.76% | 56 |
| Apr 30, 2025 | 466.40 | 472.96 | 466.40 | 472.96 | - | -2.40% | 150 |
| Apr 29, 2025 | 484.59 | 484.59 | 484.59 | 484.59 | - | -0.49% | 1,443 |
| Apr 28, 2025 | 488.50 | 488.50 | 487.00 | 487.00 | - | -0.73% | 4,700 |
| Apr 24, 2025 | 494.00 | 494.00 | 490.60 | 490.60 | - | -0.89% | 262 |
| Apr 23, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | 3.13% | 156 |
| Apr 15, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | - | -3.46% | 25 |
| Apr 10, 2025 | 497.20 | 497.20 | 497.20 | 497.20 | - | -8.01% | 227 |
| Apr 1, 2025 | 540.50 | 540.50 | 540.50 | 540.50 | - | -0.13% | 4,705 |
| Mar 31, 2025 | 541.66 | 541.66 | 541.22 | 541.22 | - | -5.05% | 1,334 |
| Mar 27, 2025 | 560.00 | 570.00 | 540.00 | 570.00 | - | 5.56% | 34 |
| Mar 26, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1.73% | 4,401 |
| Mar 4, 2025 | 530.80 | 530.80 | 530.80 | 530.80 | - | -1.24% | 33 |
| Feb 21, 2025 | 537.48 | 537.48 | 537.48 | 537.48 | - | -0.65% | 69 |
| Feb 20, 2025 | 541.00 | 541.00 | 541.00 | 541.00 | - | -0.73% | 173 |
| Feb 19, 2025 | 544.75 | 544.97 | 544.75 | 544.97 | - | 2.46% | 104 |
| Feb 18, 2025 | 539.00 | 540.55 | 531.91 | 531.91 | - | -2.82% | 46,410 |
| Feb 11, 2025 | 535.00 | 574.96 | 535.00 | 547.37 | - | 2.21% | 597 |
| Feb 6, 2025 | 535.55 | 535.55 | 535.55 | 535.55 | - | -0.29% | 6,660 |
| Feb 5, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | - | -0.54% | 64 |
| Jan 28, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | -0.92% | 557 |
| Jan 21, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | 3.08% | 1,000 |
| Jan 3, 2025 | 528.70 | 528.70 | 528.70 | 528.70 | - | 0.56% | 60 |