iShares GSCI Cmd Dyn Roll Stgy ETF (COMT)
26.47
+0.46
(+1.77%)
USD |
NASDAQ |
Nov 04, 16:00
26.58
+0.11
(+0.42%)
Pre-Market: 08:45
COMT Price: 26.47 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.38 | 26.48 | 26.30 | 26.47 | 139560.0 |
| Nov 01, 2024 | 26.38 | 26.41 | 26.00 | 26.01 | 112862.0 |
| Oct 31, 2024 | 26.06 | 26.30 | 25.94 | 26.28 | 192051.0 |
| Oct 30, 2024 | 25.82 | 26.02 | 25.78 | 26.00 | 95185.00 |
| Oct 29, 2024 | 25.73 | 25.80 | 25.58 | 25.68 | 195222.0 |
| Oct 28, 2024 | 25.68 | 25.82 | 25.67 | 25.77 | 451323.0 |
| Oct 25, 2024 | 26.42 | 26.54 | 26.36 | 26.51 | 90493.00 |
| Oct 24, 2024 | 26.45 | 26.53 | 26.13 | 26.31 | 115395.0 |
| Oct 23, 2024 | 26.32 | 26.48 | 26.27 | 26.36 | 282541.0 |
| Oct 22, 2024 | 26.25 | 26.56 | 26.25 | 26.47 | 180565.0 |
| Oct 21, 2024 | 26.18 | 26.25 | 26.01 | 26.11 | 1.815M |
| Oct 18, 2024 | 26.06 | 26.08 | 25.84 | 25.94 | 161888.0 |
| Oct 17, 2024 | 26.04 | 26.18 | 25.98 | 26.16 | 139255.0 |
| Oct 16, 2024 | 26.19 | 26.20 | 26.01 | 26.14 | 91140.00 |
| Oct 15, 2024 | 26.17 | 26.25 | 26.02 | 26.19 | 117725.0 |
| Oct 14, 2024 | 26.91 | 26.98 | 26.76 | 26.81 | 141844.0 |
| Oct 11, 2024 | 27.16 | 27.35 | 27.14 | 27.21 | 62794.00 |
| Oct 10, 2024 | 26.87 | 27.28 | 26.84 | 27.24 | 98988.00 |
| Oct 09, 2024 | 26.57 | 26.73 | 26.39 | 26.72 | 57803.00 |
| Oct 08, 2024 | 27.10 | 27.12 | 26.69 | 26.91 | 260334.0 |
| Oct 07, 2024 | 27.30 | 27.65 | 27.30 | 27.63 | 105039.0 |
| Oct 04, 2024 | 27.16 | 27.32 | 27.09 | 27.14 | 162582.0 |
| Oct 03, 2024 | 26.67 | 27.10 | 26.60 | 27.05 | 154740.0 |
| Oct 02, 2024 | 26.70 | 26.78 | 26.38 | 26.60 | 1.384M |
| Oct 01, 2024 | 25.79 | 26.62 | 25.79 | 26.32 | 224331.0 |
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
21.55
Minimum
Mar 18 2020
46.11
Maximum
Jun 08 2022
30.26
Average
28.04
Median