iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
NYSEARCA: CMDY · Real-Time Price · USD
50.23
-0.07 (-0.14%)
At close: May 12, 2025, 4:00 PM
50.23
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 49.23 | 49.32 | 49.07 | 49.29 | 49.29 | -0.10% | 23,327 |
| Apr 14, 2025 | 49.45 | 49.50 | 49.19 | 49.34 | 49.34 | -0.16% | 98,071 |
| Apr 11, 2025 | 49.00 | 49.42 | 48.94 | 49.42 | 49.42 | 1.75% | 121,915 |
| Apr 10, 2025 | 48.52 | 48.74 | 48.22 | 48.57 | 48.57 | -0.78% | 58,357 |
| Apr 9, 2025 | 47.42 | 49.00 | 46.92 | 48.95 | 48.95 | 3.86% | 249,894 |
| Apr 8, 2025 | 48.38 | 48.46 | 46.96 | 47.13 | 47.13 | -1.58% | 60,445 |
| Apr 7, 2025 | 48.29 | 48.81 | 47.75 | 47.89 | 47.89 | -1.73% | 94,664 |
| Apr 4, 2025 | 49.33 | 49.33 | 48.50 | 48.73 | 48.73 | -3.95% | 165,808 |
| Apr 3, 2025 | 50.60 | 50.94 | 50.60 | 50.74 | 50.74 | -2.66% | 77,558 |
| Apr 2, 2025 | 51.92 | 52.17 | 51.42 | 52.12 | 52.12 | 0.40% | 116,311 |
| Apr 1, 2025 | 51.87 | 52.04 | 51.84 | 51.91 | 51.91 | 0.04% | 107,953 |
| Mar 31, 2025 | 51.80 | 51.92 | 51.64 | 51.89 | 51.89 | 0.68% | 147,206 |
| Mar 28, 2025 | 51.51 | 51.55 | 51.29 | 51.54 | 51.54 | 0.02% | 9,830 |
| Mar 27, 2025 | 51.25 | 51.58 | 51.21 | 51.53 | 51.53 | 0.35% | 14,262 |
| Mar 26, 2025 | 51.58 | 51.59 | 51.30 | 51.35 | 51.35 | -0.18% | 352,244 |
| Mar 25, 2025 | 51.46 | 51.63 | 51.34 | 51.45 | 51.45 | 0.36% | 37,533 |
| Mar 24, 2025 | 51.45 | 51.45 | 51.24 | 51.26 | 51.26 | -0.19% | 15,630 |
| Mar 21, 2025 | 51.44 | 51.44 | 51.31 | 51.36 | 51.36 | -0.50% | 18,808 |
| Mar 20, 2025 | 52.32 | 52.32 | 51.40 | 51.62 | 51.62 | -0.18% | 15,208 |
| Mar 19, 2025 | 51.59 | 51.77 | 51.50 | 51.72 | 51.72 | 0.55% | 14,091 |
| Mar 18, 2025 | 51.78 | 51.78 | 51.39 | 51.43 | 51.43 | 0.10% | 23,351 |
| Mar 17, 2025 | 51.17 | 51.43 | 51.17 | 51.38 | 51.38 | 0.63% | 24,426 |
| Mar 14, 2025 | 51.02 | 51.13 | 50.87 | 51.06 | 51.06 | 0.12% | 18,265 |
| Mar 13, 2025 | 50.72 | 51.22 | 50.72 | 51.00 | 51.00 | 0.39% | 20,467 |
| Mar 12, 2025 | 50.83 | 50.88 | 50.68 | 50.80 | 50.80 | -0.27% | 11,473 |
| Mar 11, 2025 | 51.03 | 51.14 | 50.91 | 50.94 | 50.94 | 0.47% | 43,374 |
| Mar 10, 2025 | 51.02 | 51.02 | 50.63 | 50.70 | 50.70 | -0.29% | 16,750 |
| Mar 7, 2025 | 50.64 | 50.92 | 50.55 | 50.85 | 50.85 | 0.45% | 13,315 |
| Mar 6, 2025 | 50.61 | 50.70 | 50.53 | 50.62 | 50.62 | -0.24% | 16,526 |
| Mar 5, 2025 | 50.29 | 50.74 | 50.29 | 50.74 | 50.74 | 0.73% | 27,775 |
| Mar 4, 2025 | 50.28 | 50.40 | 50.08 | 50.37 | 50.37 | 0.42% | 11,638 |
| Mar 3, 2025 | 50.06 | 50.37 | 49.99 | 50.16 | 50.16 | 0.38% | 18,349 |