iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

60.35
-0.12 (-0.20%)
NYSE · Last Trade: Nov 7th, 4:21 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202660.2660.5559.9660.3557,76460.35
11/05/202660.9860.9860.3560.4728,61260.47
11/04/202661.2861.3860.1760.4161,55660.41
11/03/202661.6661.6661.4261.6143,97961.61
11/02/202662.3462.3461.7361.78131,63561.78
10/30/202663.4963.5062.9863.10150,14463.10
10/29/202663.1163.5062.9563.5033,72563.50
10/28/202663.8463.9963.7163.7671,22663.76
10/27/202663.8363.8363.4863.6250,84963.62
10/26/202663.7164.1463.4963.8367,16463.83
10/23/202664.0364.2963.9964.2438,17864.24
10/22/202664.0264.1363.5863.7834,68963.78
10/21/202663.8464.0663.7664.0229,66864.02
10/20/202664.3264.3663.7964.2439,02264.24
10/19/202664.3464.6064.1564.4135,72464.41
10/16/202664.1064.5863.9364.5342,89064.53
10/15/202664.0864.3463.9564.2127,73264.21
10/14/202664.6264.6464.2164.4148,16164.41
10/13/202664.5764.8964.5764.87308,77564.87
10/12/202664.4964.9964.4964.64434,66964.64
10/09/202664.3164.6863.9364.1657,46364.16
10/08/202664.2764.4763.9364.1975,43264.19
10/07/202664.1665.4663.5363.7959,28363.79
10/06/202663.3964.1763.2664.1743,14664.17
10/05/202663.7163.8163.3863.5226,48363.52
10/02/202663.2863.5762.9063.5742,29163.57
10/01/202663.3663.8763.3363.85502,11163.85
9/30/202664.1764.2163.5263.62169,87363.62
9/29/202663.2663.9663.1363.2848,37163.28
9/28/202664.2264.2663.5063.7049,37863.70
9/25/202664.4565.0564.1264.3685,67864.36
9/24/202664.9965.5464.8765.13125,83565.13
9/23/202664.7265.0564.5764.91204,24764.91
9/22/202664.4764.8364.3964.67264,65464.67
9/21/202664.6064.7864.3964.6098,09364.60
9/18/202665.5165.5164.8964.9934,87664.99
9/17/202665.3065.4965.1265.2135,78665.21
9/16/202665.9765.9765.2565.36140,48865.36
9/15/202665.4666.0365.4665.8892,17065.88
9/14/202665.5965.7564.9465.21147,99965.21
9/11/202665.8665.8664.9865.2994,76965.29
9/10/202665.5066.1665.2266.16290,39066.16
9/09/202665.1665.2764.8465.2793,79465.27
9/08/202664.3564.6364.1964.5985,81964.59
9/04/202663.7864.0063.3863.9672,04563.96
9/03/202664.4964.4963.9164.2024,20664.20
9/02/202664.0164.5863.9164.1263,36364.12
9/01/202663.6864.5963.4864.5987,98464.59
8/31/202663.6863.6863.0763.56138,56963.56
8/28/202662.8563.0662.6362.7038,79062.70
8/27/202662.3562.9462.2462.6921,90162.69
8/26/202661.8162.4361.8162.1774,49962.17
8/25/202661.7162.1661.7161.9653,41361.96
8/24/202662.9362.9362.3762.5059,71462.50
8/21/202662.8563.0462.7862.8759,08262.87
8/20/202662.3362.5862.2662.4757,10362.47
8/19/202661.7462.2261.7462.0250,30462.02
8/18/202661.5961.6261.3261.3332,22361.33
8/17/202660.8161.5960.8161.5957,64561.59
8/14/202660.3460.6860.2760.5949,11160.59
8/13/202660.4160.5160.0860.1638,45260.16
8/12/202660.6460.8160.5560.7344,23760.73
8/11/202660.2260.4960.0060.45247,25660.45
8/10/202659.7660.4759.7660.39953,71460.39
8/07/202658.8959.2958.8959.0231,57459.02