iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
25.86
-0.03 (-0.11%)
Aug 14, 2025, 10:40 AM - Market open
COMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.95 | 25.98 | 25.73 | 25.89 | 25.89 | -0.22% | 54,091 |
| Aug 12, 2025 | 25.94 | 26.00 | 25.92 | 25.94 | 25.94 | -0.39% | 38,887 |
| Aug 11, 2025 | 26.02 | 26.10 | 25.96 | 26.05 | 26.05 | 0.27% | 63,473 |
| Aug 8, 2025 | 26.12 | 26.25 | 25.93 | 25.98 | 25.98 | -0.21% | 137,941 |
| Aug 7, 2025 | 26.05 | 26.14 | 26.01 | 26.03 | 26.03 | 0.17% | 54,378 |
| Aug 6, 2025 | 26.29 | 26.39 | 25.92 | 25.99 | 25.99 | -0.25% | 185,890 |
| Aug 5, 2025 | 26.07 | 26.18 | 26.03 | 26.05 | 26.05 | -0.50% | 191,915 |
| Aug 4, 2025 | 26.09 | 26.36 | 26.09 | 26.18 | 26.18 | -0.52% | 244,383 |
| Aug 1, 2025 | 26.71 | 26.71 | 26.29 | 26.32 | 26.32 | -1.44% | 1,368,376 |
| Jul 31, 2025 | 26.79 | 26.86 | 26.63 | 26.70 | 26.70 | -0.95% | 101,326 |
| Jul 30, 2025 | 26.84 | 27.08 | 26.76 | 26.96 | 26.96 | 0.18% | 553,165 |
| Jul 29, 2025 | 26.55 | 26.95 | 26.51 | 26.91 | 26.91 | 1.27% | 89,706 |
| Jul 28, 2025 | 26.52 | 26.58 | 26.41 | 26.57 | 26.57 | 1.29% | 48,622 |
| Jul 25, 2025 | 26.45 | 26.45 | 26.23 | 26.23 | 26.23 | -1.05% | 47,087 |
| Jul 24, 2025 | 26.47 | 26.52 | 26.32 | 26.51 | 26.51 | 0.26% | 161,079 |
| Jul 23, 2025 | 26.33 | 26.44 | 26.30 | 26.44 | 26.44 | 0.08% | 93,439 |
| Jul 22, 2025 | 26.36 | 26.44 | 26.30 | 26.42 | 26.42 | -0.09% | 55,557 |
| Jul 21, 2025 | 26.43 | 26.51 | 26.34 | 26.45 | 26.45 | -0.09% | 79,046 |
| Jul 18, 2025 | 26.63 | 26.72 | 26.45 | 26.47 | 26.47 | 0.23% | 80,359 |
| Jul 17, 2025 | 26.18 | 26.42 | 26.18 | 26.41 | 26.41 | 0.65% | 85,821 |
| Jul 16, 2025 | 26.08 | 26.27 | 26.02 | 26.24 | 26.24 | 0.27% | 52,470 |
| Jul 15, 2025 | 26.23 | 26.30 | 26.16 | 26.17 | 26.17 | -0.19% | 63,552 |
| Jul 14, 2025 | 26.51 | 26.51 | 26.22 | 26.22 | 26.22 | -0.98% | 99,015 |
| Jul 11, 2025 | 26.36 | 26.55 | 26.34 | 26.48 | 26.48 | 1.07% | 62,605 |
| Jul 10, 2025 | 26.18 | 26.29 | 26.15 | 26.20 | 26.20 | -0.76% | 139,459 |
| Jul 9, 2025 | 26.29 | 26.46 | 26.26 | 26.40 | 26.40 | 0.11% | 248,743 |
| Jul 8, 2025 | 26.26 | 26.49 | 26.24 | 26.37 | 26.37 | 0.30% | 117,216 |
| Jul 7, 2025 | 26.12 | 26.34 | 26.12 | 26.29 | 26.29 | 0.31% | 233,848 |
| Jul 3, 2025 | 26.27 | 26.35 | 26.21 | 26.21 | 26.21 | -0.23% | 30,468 |
| Jul 2, 2025 | 25.96 | 26.34 | 25.92 | 26.27 | 26.27 | 1.31% | 69,108 |
| Jul 1, 2025 | 25.85 | 25.94 | 25.81 | 25.93 | 25.93 | 0.31% | 77,331 |
| Jun 30, 2025 | 25.87 | 25.89 | 25.80 | 25.85 | 25.85 | -0.15% | 159,384 |
| Jun 27, 2025 | 25.92 | 25.98 | 25.78 | 25.89 | 25.89 | -0.08% | 192,398 |
| Jun 26, 2025 | 25.89 | 26.06 | 25.84 | 25.91 | 25.91 | 0.23% | 118,866 |
| Jun 25, 2025 | 25.84 | 25.98 | 25.78 | 25.85 | 25.85 | -0.19% | 218,192 |
| Jun 24, 2025 | 25.98 | 26.02 | 25.75 | 25.90 | 25.90 | -2.45% | 179,290 |
| Jun 23, 2025 | 27.52 | 27.59 | 26.55 | 26.55 | 26.55 | -3.56% | 358,106 |
| Jun 20, 2025 | 27.46 | 27.57 | 27.41 | 27.53 | 27.53 | 0.22% | 140,761 |
| Jun 18, 2025 | 27.54 | 27.62 | 27.16 | 27.47 | 27.47 | 0.22% | 239,461 |
| Jun 17, 2025 | 27.17 | 27.48 | 27.17 | 27.41 | 27.41 | 1.97% | 268,971 |
| Jun 16, 2025 | 26.92 | 27.01 | 26.52 | 26.88 | 26.88 | -0.52% | 464,407 |
| Jun 13, 2025 | 26.96 | 27.18 | 26.79 | 27.02 | 27.02 | 2.85% | 286,216 |
| Jun 12, 2025 | 26.14 | 26.31 | 26.12 | 26.27 | 26.27 | 0.11% | 114,672 |
| Jun 11, 2025 | 26.00 | 26.30 | 25.95 | 26.24 | 26.24 | 1.82% | 79,990 |
| Jun 10, 2025 | 25.89 | 25.99 | 25.73 | 25.77 | 25.77 | -0.43% | 78,260 |
| Jun 9, 2025 | 25.78 | 25.91 | 25.72 | 25.88 | 25.88 | 0.35% | 168,840 |
| Jun 6, 2025 | 25.63 | 25.82 | 25.63 | 25.79 | 25.79 | 1.02% | 220,167 |
| Jun 5, 2025 | 25.61 | 25.67 | 25.53 | 25.53 | 25.53 | 0.63% | 52,668 |
| Jun 4, 2025 | 25.42 | 25.53 | 25.24 | 25.37 | 25.37 | -0.20% | 147,332 |
| Jun 3, 2025 | 25.30 | 25.48 | 25.27 | 25.42 | 25.42 | 0.43% | 71,606 |