iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
24.64
-0.09 (-0.37%)
At close: Jun 27, 2025, 4:00 PM
24.64
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ISMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.36% | 1 |
| Jun 26, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.74 | 0.30% | 507 |
| Jun 25, 2025 | 24.59 | 24.66 | 24.59 | 24.66 | 24.66 | -0.16% | 228 |
| Jun 24, 2025 | 24.59 | 24.70 | 24.59 | 24.70 | 24.70 | 0.68% | 1,096 |
| Jun 23, 2025 | 24.50 | 24.57 | 24.50 | 24.53 | 24.53 | 0.81% | 752 |
| Jun 20, 2025 | 24.38 | 24.38 | 24.34 | 24.34 | 24.34 | -0.43% | 6,312 |
| Jun 18, 2025 | 24.49 | 24.53 | 24.44 | 24.44 | 24.44 | -0.18% | 1,150 |
| Jun 17, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.39% | 45 |
| Jun 16, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.14% | 131 |
| Jun 13, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | -0.57% | 1,003 |
| Jun 12, 2025 | 24.70 | 24.70 | 24.69 | 24.69 | 24.69 | 0.43% | 2,980 |
| Jun 11, 2025 | 24.63 | 24.63 | 24.58 | 24.58 | 24.58 | -0.26% | 630 |
| Jun 10, 2025 | 24.67 | 24.67 | 24.65 | 24.65 | 24.65 | -0.10% | 967 |
| Jun 9, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | 214 |
| Jun 6, 2025 | 24.66 | 24.71 | 24.66 | 24.67 | 24.67 | -0.20% | 1,156 |
| Jun 5, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.14% | 147 |
| Jun 4, 2025 | 24.79 | 24.79 | 24.76 | 24.76 | 24.76 | 0.23% | 407 |
| Jun 3, 2025 | 24.73 | 24.73 | 24.69 | 24.70 | 24.70 | -0.29% | 1,029 |
| Jun 2, 2025 | 24.72 | 24.77 | 24.72 | 24.77 | 24.77 | 0.21% | 600 |
| May 30, 2025 | 24.72 | 24.75 | 24.70 | 24.72 | 24.72 | 0.07% | 515 |
| May 29, 2025 | 24.71 | 24.73 | 24.70 | 24.70 | 24.70 | -0.26% | 3,551 |
| May 28, 2025 | 24.73 | 24.79 | 24.73 | 24.77 | 24.77 | 0.43% | 4,701 |
| May 27, 2025 | 24.64 | 24.66 | 24.63 | 24.66 | 24.66 | -0.14% | 696 |
| May 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.02% | 143 |
| May 22, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.04% | 159 |
| May 21, 2025 | 24.70 | 24.70 | 24.68 | 24.68 | 24.68 | 0.18% | 548 |
| May 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.39% | 124 |
| May 19, 2025 | 24.57 | 24.57 | 24.54 | 24.54 | 24.54 | 0.22% | 243 |
| May 16, 2025 | 24.53 | 24.54 | 24.47 | 24.49 | 24.49 | 0.06% | 6,095 |
| May 15, 2025 | 24.35 | 24.48 | 24.35 | 24.47 | 24.47 | 0.48% | 784 |
| May 14, 2025 | 24.34 | 24.35 | 24.34 | 24.35 | 24.35 | -0.39% | 474 |
| May 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.12% | 10 |
| May 12, 2025 | 24.47 | 24.47 | 24.42 | 24.42 | 24.42 | -0.14% | 358 |
| May 9, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.41% | 18 |
| May 8, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.36 | 0.16% | 4,092 |
| May 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.33% | 55 |
| May 6, 2025 | 24.25 | 24.25 | 24.23 | 24.24 | 24.24 | -0.78% | 703 |
| May 5, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.51% | 184 |
| May 2, 2025 | 24.58 | 24.58 | 24.55 | 24.55 | 24.55 | 0.24% | 1,023 |
| May 1, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.49 | -0.37% | 917 |
| Apr 30, 2025 | 24.57 | 24.58 | 24.57 | 24.58 | 24.58 | -0.15% | 220 |
| Apr 29, 2025 | 24.55 | 24.62 | 24.55 | 24.62 | 24.62 | - | 448 |
| Apr 28, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.26% | 337 |
| Apr 25, 2025 | 24.49 | 24.55 | 24.48 | 24.55 | 24.55 | -0.04% | 379 |
| Apr 24, 2025 | 24.48 | 24.59 | 24.48 | 24.56 | 24.56 | -0.02% | 2,741 |
| Apr 23, 2025 | 24.54 | 24.57 | 23.56 | 24.57 | 24.57 | 0.14% | 2,552 |
| Apr 22, 2025 | 24.75 | 24.75 | 24.47 | 24.53 | 24.53 | 0.12% | 1,793 |
| Apr 21, 2025 | 24.35 | 24.53 | 24.35 | 24.50 | 24.50 | 0.10% | 1,488 |
| Apr 17, 2025 | 24.34 | 24.48 | 24.33 | 24.48 | 24.48 | -0.04% | 4,225 |
| Apr 16, 2025 | 24.42 | 24.50 | 24.42 | 24.49 | 24.49 | 0.08% | 2,388 |