Skip to main content

Commodities Select Strategy Ishares ETF (NQ: COMT )

26.62 -0.19 (-0.71%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 26.79 27.02 26.65 26.81 422,492 -0.10(-0.37%)
Dec 01, 2023 27.18 27.42 26.89 26.91 413,569 -0.24(-0.88%)
Nov 30, 2023 27.73 27.84 27.11 27.15 177,558 -0.41(-1.49%)
Nov 29, 2023 27.52 27.64 27.23 27.56 137,379 +0.22(+0.80%)
Nov 28, 2023 27.18 27.50 27.12 27.34 137,063 +0.31(+1.15%)
Nov 27, 2023 27.16 27.24 26.93 27.03 136,750 -0.23(-0.84%)
Nov 24, 2023 27.38 27.50 27.24 27.26 47,869 -0.17(-0.62%)
Nov 22, 2023 27.02 27.51 26.97 27.43 412,694 -0.28(-1.01%)
Nov 21, 2023 27.58 27.73 27.55 27.71 360,799 +0.14(+0.51%)
Nov 20, 2023 27.53 27.71 27.49 27.57 218,420 +0.36(+1.32%)
Nov 17, 2023 26.94 27.28 26.94 27.21 112,877 +0.41(+1.53%)
Nov 16, 2023 27.13 27.14 26.71 26.80 91,804 -0.68(-2.47%)
Nov 15, 2023 27.49 27.66 27.46 27.48 312,425 -0.10(-0.36%)
Nov 14, 2023 27.71 27.88 27.57 27.58 130,036 -0.08(-0.29%)
Nov 13, 2023 27.30 27.68 27.29 27.66 96,990 +0.41(+1.50%)
Nov 10, 2023 27.18 27.33 27.14 27.25 208,118 +0.22(+0.81%)
Nov 09, 2023 27.19 27.36 27.02 27.03 217,049 -0.14(-0.52%)
Nov 08, 2023 27.39 27.50 27.04 27.17 184,842 -0.36(-1.31%)
Nov 07, 2023 27.80 27.83 27.49 27.53 136,579 -0.77(-2.72%)
Nov 06, 2023 28.41 28.51 28.28 28.30 109,688 +0.07(+0.25%)
Nov 03, 2023 28.33 28.59 28.16 28.23 243,224 -0.26(-0.91%)
Nov 02, 2023 28.21 28.59 28.19 28.49 191,480 +0.35(+1.24%)
Nov 01, 2023 28.46 28.51 28.03 28.14 383,122 -0.03(-0.11%)
Oct 31, 2023 28.31 28.48 28.06 28.17 353,096 -0.07(-0.25%)
Oct 30, 2023 28.50 28.59 28.13 28.24 91,885 -0.47(-1.64%)
Oct 27, 2023 28.56 28.82 28.34 28.71 59,600 +0.30(+1.06%)
Oct 26, 2023 28.33 28.53 28.29 28.41 75,546 -0.24(-0.84%)
Oct 25, 2023 28.38 28.70 28.06 28.65 73,373 +0.27(+0.95%)
Oct 24, 2023 28.56 28.61 28.22 28.38 166,952 -0.39(-1.36%)
Oct 23, 2023 29.09 29.09 28.67 28.77 1,019,434 -0.40(-1.37%)
Oct 20, 2023 29.35 29.46 29.08 29.17 229,018 -0.20(-0.68%)
Oct 19, 2023 28.92 29.39 28.85 29.37 213,507 +0.34(+1.17%)
Oct 18, 2023 29.00 29.11 28.96 29.03 106,116 +0.24(+0.83%)
Oct 17, 2023 28.59 28.80 28.54 28.79 86,379 +0.05(+0.17%)
Oct 16, 2023 28.84 28.87 28.66 28.74 951,219 -0.17(-0.59%)
Oct 13, 2023 28.69 28.95 28.59 28.91 321,215 +0.78(+2.77%)
Oct 12, 2023 28.27 28.27 27.98 28.13 406,858 +0.01(+0.04%)
Oct 11, 2023 28.14 28.17 27.85 28.12 118,288 -0.14(-0.50%)
Oct 10, 2023 28.33 28.33 28.13 28.26 96,198 -0.10(-0.35%)
Oct 09, 2023 28.22 28.37 28.13 28.36 60,643 +0.63(+2.27%)
Oct 06, 2023 27.78 27.79 27.56 27.73 64,836 +0.15(+0.54%)
Oct 05, 2023 27.52 27.78 27.48 27.58 143,131 -0.27(-0.97%)
Oct 04, 2023 28.39 28.39 27.79 27.85 903,834 -0.99(-3.43%)
Oct 03, 2023 28.86 28.90 28.71 28.84 129,382 -0.07(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.