iShares Bloomberg Roll Sel Brd Cmdty ETF (CMDY)
48.83
-0.31
(-0.62%)
USD |
NYSEARCA |
May 01, 16:00
48.90
+0.07
(+0.13%)
Pre-Market: 20:00
CMDY Price: 48.83 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 48.93 | 49.22 | 48.75 | 48.83 | 24458.00 |
Apr 30, 2024 | 49.54 | 49.61 | 49.14 | 49.14 | 14775.00 |
Apr 29, 2024 | 50.01 | 50.17 | 49.94 | 50.04 | 10554.00 |
Apr 26, 2024 | 49.99 | 50.08 | 49.79 | 49.80 | 31260.00 |
Apr 25, 2024 | 49.53 | 49.91 | 49.51 | 49.84 | 14309.00 |
Apr 24, 2024 | 49.52 | 49.75 | 49.52 | 49.55 | 13944.00 |
Apr 23, 2024 | 49.29 | 49.74 | 49.18 | 49.74 | 12107.00 |
Apr 22, 2024 | 49.42 | 49.68 | 49.30 | 49.62 | 14950.00 |
Apr 19, 2024 | 49.51 | 49.86 | 49.51 | 49.68 | 24565.00 |
Apr 18, 2024 | 49.48 | 49.48 | 49.26 | 49.35 | 11466.00 |
Apr 17, 2024 | 49.65 | 49.77 | 49.27 | 49.40 | 101274.0 |
Apr 16, 2024 | 49.56 | 49.68 | 49.34 | 49.61 | 14141.00 |
Apr 15, 2024 | 49.65 | 49.80 | 49.43 | 49.80 | 16835.00 |
Apr 12, 2024 | 50.05 | 50.29 | 49.46 | 49.53 | 25816.00 |
Apr 11, 2024 | 49.56 | 49.56 | 49.26 | 49.52 | 20244.00 |
Apr 10, 2024 | 49.48 | 49.64 | 49.36 | 49.56 | 24955.00 |
Apr 09, 2024 | 49.83 | 49.83 | 49.52 | 49.66 | 9752.00 |
Apr 08, 2024 | 49.67 | 49.73 | 49.47 | 49.65 | 6593.00 |
Apr 05, 2024 | 49.26 | 49.66 | 49.26 | 49.51 | 12417.00 |
Apr 04, 2024 | 49.03 | 49.34 | 49.03 | 49.16 | 11854.00 |
Apr 03, 2024 | 49.00 | 49.23 | 48.92 | 49.16 | 11768.00 |
Apr 02, 2024 | 48.54 | 48.68 | 48.52 | 48.64 | 11720.00 |
Apr 01, 2024 | 48.36 | 48.36 | 48.09 | 48.20 | 80588.00 |
Mar 28, 2024 | 47.61 | 48.03 | 47.59 | 47.95 | 12243.00 |
Mar 27, 2024 | 47.29 | 47.50 | 45.67 | 47.44 | 57636.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.98
Minimum
Mar 18 2020
67.63
Maximum
Jun 07 2022
49.88
Average
49.87
Median
Jun 23 2023