iShares Strategic Metals ETF (ISTM)
28.65
+0.36
(+1.27%)
USD |
NASDAQ |
Oct 27, 16:00
ISTM Price : 28.65 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 28.46 | 28.71 | 28.46 | 28.65 | 2661.00 |
| Oct 26, 2026 | 28.27 | 28.47 | 28.27 | 28.29 | 5835.00 |
| Oct 23, 2026 | 28.26 | 28.40 | 28.26 | 28.30 | 3014.00 |
| Oct 22, 2026 | 28.39 | 28.39 | 28.20 | 28.20 | 2332.00 |
| Oct 21, 2026 | 28.96 | 29.12 | 28.94 | 29.08 | 4771.00 |
| Oct 20, 2026 | 29.09 | 29.09 | 29.00 | 29.00 | 2739.00 |
| Oct 19, 2026 | 28.84 | 28.92 | 28.81 | 28.90 | 2787.00 |
| Oct 16, 2026 | 28.77 | 28.83 | 28.67 | 28.74 | 3513.00 |
| Oct 15, 2026 | 28.54 | 28.74 | 28.54 | 28.74 | 4656.00 |
| Oct 14, 2026 | 29.12 | 29.27 | 28.56 | 28.56 | 3922.00 |
| Oct 13, 2026 | 29.70 | 30.29 | 29.40 | 29.51 | 12486.00 |
| Oct 12, 2026 | 29.70 | 29.70 | 29.58 | 29.64 | 4599.00 |
| Oct 09, 2026 | 29.59 | 29.81 | 29.59 | 29.74 | 3470.00 |
| Oct 08, 2026 | 29.21 | 29.36 | 28.68 | 29.08 | 15921.00 |
| Oct 07, 2026 | 29.59 | 29.72 | 29.53 | 29.53 | 2561.00 |
| Oct 06, 2026 | 29.75 | 29.98 | 29.75 | 29.94 | 2922.00 |
| Oct 05, 2026 | 29.62 | 29.88 | 29.59 | 29.79 | 4852.00 |
| Oct 02, 2026 | 29.70 | 29.70 | 29.23 | 29.54 | 9559.00 |
| Oct 01, 2026 | 29.66 | 29.78 | 29.42 | 29.69 | 140437.0 |
| Sep 30, 2026 | 29.94 | 29.94 | 29.65 | 29.84 | 9865.00 |
| Sep 29, 2026 | 29.85 | 30.17 | 29.82 | 30.13 | 11314.00 |
| Sep 28, 2026 | 30.32 | 30.34 | 29.91 | 30.09 | 24848.00 |
| Sep 25, 2026 | 30.83 | 30.98 | 30.58 | 30.98 | 15442.00 |
| Sep 24, 2026 | 30.69 | 30.93 | 30.34 | 30.87 | 10683.00 |
| Sep 23, 2026 | 30.83 | 30.97 | 30.66 | 30.88 | 7533.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median