Skip to main content
IC
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
25.08
+0.18 (0.72%)
At close: May 12, 2025, 4:00 PM
25.08
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.2925.3325.0525.0825.080.72%114,394
May 9, 202524.8124.9324.7924.9024.900.81%109,284
May 8, 202524.5024.7124.5024.7024.701.31%250,087
May 7, 202524.5824.6024.3424.3824.38-1.02%253,280
May 6, 202524.6524.7624.6124.6324.631.69%170,679
May 5, 202524.3024.3424.1424.2224.22-0.78%303,363
May 2, 202524.5124.5124.2724.4124.410.33%285,715
May 1, 202524.1924.3924.0724.3324.330.45%1,379,154
Apr 30, 202524.5324.5824.1824.2224.22-1.90%173,694
Apr 29, 202524.8324.8724.6724.6924.69-1.32%64,504
Apr 28, 202525.0825.1324.9025.0225.02-0.52%132,646
Apr 25, 202524.9825.1724.9825.1525.150.12%36,601
Apr 24, 202525.0325.1324.9125.1225.120.72%85,232
Apr 23, 202525.0425.2124.8024.9424.94-0.80%248,720
Apr 22, 202525.0925.3025.0525.1425.140.56%143,567
Apr 21, 202525.0625.0624.8725.0025.00-0.60%57,279
Apr 17, 202525.0025.2424.9725.1525.151.21%87,666
Apr 16, 202524.6524.8924.6524.8524.851.43%614,713
Apr 15, 202524.4924.5924.4224.5024.50-0.20%243,382
Apr 14, 202524.6324.6324.4224.5524.550.33%93,412
Apr 11, 202524.1224.5424.1224.4724.471.33%132,859
Apr 10, 202524.0924.1723.8624.1524.15-1.35%231,155
Apr 9, 202523.2824.5723.1124.4824.483.99%441,337
Apr 8, 202524.3924.3923.4323.5423.54-2.00%386,882
Apr 7, 202524.1424.8523.9724.0224.02-2.08%400,497
Apr 4, 202524.4724.6924.1424.5324.53-4.14%713,333
Apr 3, 202525.5525.7025.5225.5925.59-4.16%417,457
Apr 2, 202526.4526.7326.4526.7026.700.72%329,163
Apr 1, 202526.5526.6026.4626.5126.510.15%1,015,627
Mar 31, 202526.2226.5326.1626.4726.471.42%163,639
Mar 28, 202526.2026.2026.0626.1026.10-0.42%157,879
Mar 27, 202525.9126.2625.9026.2126.210.04%64,756
Mar 26, 202526.2026.3126.1626.2026.20-187,440
Mar 25, 202526.2126.2726.0626.2026.200.31%125,345
Mar 24, 202526.0826.2026.0326.1226.120.50%204,034
Mar 21, 202526.0026.0625.9625.9925.99-0.38%96,862
Mar 20, 202526.0926.1125.8226.0926.090.54%83,300
Mar 19, 202525.8426.0025.8325.9525.950.43%82,733
Mar 18, 202526.0226.0525.7925.8425.84-0.23%129,628
Mar 17, 202525.8525.9325.8225.9025.900.82%365,123
Mar 14, 202525.5825.7125.5525.6925.690.47%105,938
Mar 13, 202525.5825.7625.5625.5725.57-0.54%140,769
Mar 12, 202525.6125.7325.6125.7125.710.71%152,909
Mar 11, 202525.5925.6725.4925.5325.530.47%88,923
Mar 10, 202525.6125.6625.3525.4125.41-0.55%220,205
Mar 7, 202525.5525.7125.4625.5525.550.83%112,714
Mar 6, 202525.3225.4125.2825.3425.34-0.12%247,100
Mar 5, 202525.2925.4025.1525.3725.37-0.28%99,322
Mar 4, 202525.3525.5125.1925.4425.44-0.08%2,400,260
Mar 3, 202525.7625.8325.4225.4625.46-1.01%181,847