iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
50.68
-0.07 (-0.14%)
At close: Jun 27, 2025, 4:00 PM
50.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
CMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.58 | 50.69 | 50.57 | 50.59 | - | -0.32% | 13,072 |
| Jun 26, 2025 | 50.71 | 50.79 | 50.64 | 50.75 | 50.75 | 0.34% | 14,965 |
| Jun 25, 2025 | 50.56 | 50.75 | 50.51 | 50.58 | 50.58 | -0.20% | 13,421 |
| Jun 24, 2025 | 50.78 | 50.82 | 50.61 | 50.68 | 50.68 | -1.79% | 48,599 |
| Jun 23, 2025 | 52.44 | 52.44 | 51.61 | 51.61 | 51.61 | -1.74% | 36,636 |
| Jun 20, 2025 | 52.57 | 52.63 | 52.39 | 52.52 | 52.52 | 0.08% | 30,445 |
| Jun 18, 2025 | 52.62 | 52.69 | 52.35 | 52.48 | 52.48 | 0.14% | 17,998 |
| Jun 17, 2025 | 52.25 | 52.46 | 52.24 | 52.41 | 52.41 | 0.86% | 27,987 |
| Jun 16, 2025 | 51.90 | 52.01 | 51.50 | 51.96 | 51.96 | 0.17% | 38,670 |
| Jun 13, 2025 | 51.59 | 52.01 | 51.58 | 51.87 | 51.87 | 1.68% | 52,654 |
| Jun 12, 2025 | 51.08 | 51.14 | 50.96 | 51.02 | 51.02 | 0.13% | 31,717 |
| Jun 11, 2025 | 50.90 | 51.00 | 50.79 | 50.95 | 50.95 | 0.55% | 25,339 |
| Jun 10, 2025 | 50.90 | 50.98 | 50.65 | 50.67 | 50.67 | -0.43% | 24,981 |
| Jun 9, 2025 | 50.82 | 50.97 | 50.70 | 50.89 | 50.89 | -0.14% | 17,241 |
| Jun 6, 2025 | 50.77 | 51.01 | 50.73 | 50.96 | 50.96 | 0.63% | 22,107 |
| Jun 5, 2025 | 50.78 | 50.99 | 50.63 | 50.64 | 50.64 | 0.46% | 25,196 |
| Jun 4, 2025 | 50.46 | 50.57 | 50.38 | 50.41 | 50.41 | - | 20,814 |
| Jun 3, 2025 | 50.22 | 50.46 | 50.14 | 50.41 | 50.41 | 0.12% | 16,455 |
| Jun 2, 2025 | 50.30 | 50.42 | 50.20 | 50.35 | 50.35 | 2.13% | 24,647 |
| May 30, 2025 | 49.45 | 49.45 | 49.10 | 49.30 | 49.30 | -0.66% | 95,040 |
| May 29, 2025 | 49.65 | 49.66 | 49.47 | 49.63 | 49.63 | -0.03% | 20,353 |
| May 28, 2025 | 50.14 | 50.14 | 49.65 | 49.65 | 49.65 | -1.05% | 19,687 |
| May 27, 2025 | 50.16 | 50.19 | 49.94 | 50.17 | 50.17 | -0.71% | 28,939 |
| May 23, 2025 | 50.11 | 50.55 | 50.11 | 50.53 | 50.53 | 0.92% | 9,584 |
| May 22, 2025 | 50.10 | 50.14 | 49.96 | 50.07 | 50.07 | -0.60% | 12,707 |
| May 21, 2025 | 50.53 | 50.55 | 50.31 | 50.37 | 50.37 | 0.20% | 11,713 |
| May 20, 2025 | 49.80 | 50.28 | 49.74 | 50.27 | 50.27 | 1.62% | 15,498 |
| May 19, 2025 | 49.52 | 49.65 | 49.43 | 49.47 | 49.47 | -0.10% | 35,404 |
| May 16, 2025 | 49.69 | 49.72 | 49.47 | 49.52 | 49.52 | -0.68% | 33,407 |
| May 15, 2025 | 49.85 | 49.95 | 49.75 | 49.86 | 49.86 | -0.64% | 15,264 |
| May 14, 2025 | 50.33 | 50.34 | 50.10 | 50.18 | 50.18 | -0.91% | 15,095 |
| May 13, 2025 | 50.38 | 50.73 | 50.26 | 50.64 | 50.64 | 0.82% | 32,302 |
| May 12, 2025 | 50.50 | 50.50 | 50.13 | 50.23 | 50.23 | -0.14% | 24,134 |
| May 9, 2025 | 50.28 | 50.37 | 50.20 | 50.30 | 50.30 | 0.86% | 93,494 |
| May 8, 2025 | 49.82 | 49.99 | 49.73 | 49.87 | 49.87 | 0.35% | 46,531 |
| May 7, 2025 | 50.00 | 50.05 | 49.66 | 49.70 | 49.70 | -0.77% | 7,903 |
| May 6, 2025 | 50.10 | 50.13 | 50.05 | 50.08 | 50.08 | 0.92% | 5,890 |
| May 5, 2025 | 49.86 | 49.87 | 49.54 | 49.63 | 49.63 | -0.04% | 16,392 |
| May 2, 2025 | 49.67 | 49.71 | 49.46 | 49.64 | 49.64 | 0.78% | 113,796 |
| May 1, 2025 | 49.04 | 49.33 | 48.93 | 49.26 | 49.26 | 0.23% | 495,671 |
| Apr 30, 2025 | 49.44 | 49.52 | 49.11 | 49.15 | 49.15 | -1.38% | 32,284 |
| Apr 29, 2025 | 50.16 | 50.16 | 49.81 | 49.84 | 49.84 | -0.92% | 14,213 |
| Apr 28, 2025 | 49.93 | 50.30 | 49.93 | 50.30 | 50.30 | 0.42% | 13,444 |
| Apr 25, 2025 | 49.78 | 50.09 | 49.77 | 50.09 | 50.09 | -0.22% | 17,474 |
| Apr 24, 2025 | 49.84 | 50.20 | 49.78 | 50.20 | 50.20 | 0.78% | 31,973 |
| Apr 23, 2025 | 49.85 | 49.97 | 49.68 | 49.81 | 49.81 | -0.32% | 28,899 |
| Apr 22, 2025 | 50.14 | 50.24 | 49.91 | 49.97 | 49.97 | 0.06% | 34,799 |
| Apr 21, 2025 | 50.10 | 50.34 | 49.72 | 49.94 | 49.94 | -0.31% | 45,661 |
| Apr 17, 2025 | 50.00 | 50.24 | 49.90 | 50.10 | 50.10 | 0.23% | 25,782 |
| Apr 16, 2025 | 49.57 | 49.98 | 49.57 | 49.98 | 49.98 | 1.40% | 67,805 |