iShares Strategic Metals ETF (ISTM)
29.06
+0.09
(+0.30%)
USD |
NASDAQ |
Jul 24, 16:00
29.18
+0.12
(+0.43%)
After-Hours: 20:00
ISTM Price : 29.06 for July 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2026 | 28.91 | 29.30 | 28.71 | 29.06 | 10944.00 |
| Jul 23, 2026 | 28.81 | 29.48 | 28.81 | 28.97 | 3830.00 |
| Jul 22, 2026 | 29.60 | 29.70 | 29.50 | 29.51 | 1433.00 |
| Jul 21, 2026 | 28.97 | 29.98 | 28.97 | 29.42 | 3787.00 |
| Jul 20, 2026 | 28.83 | 28.83 | 28.48 | 28.74 | 7598.00 |
| Jul 17, 2026 | 27.96 | 28.72 | 27.96 | 28.55 | 5350.00 |
| Jul 16, 2026 | 28.84 | 28.84 | 28.59 | 28.59 | 5144.00 |
| Jul 15, 2026 | 29.10 | 29.10 | 28.72 | 29.06 | 4127.00 |
| Jul 14, 2026 | 29.24 | 30.11 | 28.72 | 29.11 | 8985.00 |
| Jul 13, 2026 | 28.37 | 28.88 | 28.37 | 28.75 | 4526.00 |
| Jul 10, 2026 | 29.10 | 29.35 | 28.35 | 29.13 | 4679.00 |
| Jul 09, 2026 | 28.67 | 29.23 | 28.67 | 29.23 | 12732.00 |
| Jul 08, 2026 | 28.44 | 28.56 | 28.01 | 28.54 | 2810.00 |
| Jul 07, 2026 | 29.16 | 31.64 | 28.90 | 28.90 | 2011.00 |
| Jul 06, 2026 | 29.24 | 29.34 | 28.73 | 29.29 | 4145.00 |
| Jul 02, 2026 | 28.66 | 29.04 | 28.66 | 28.86 | 4303.00 |
| Jul 01, 2026 | 28.77 | 28.77 | 28.56 | 28.65 | 5328.00 |
| Jun 30, 2026 | 28.39 | 28.90 | 28.35 | 28.72 | 8785.00 |
| Jun 29, 2026 | 28.65 | 28.65 | 27.50 | 28.34 | 7616.00 |
| Jun 26, 2026 | 28.70 | 28.92 | 28.70 | 28.79 | 3334.00 |
| Jun 25, 2026 | 28.29 | 28.54 | 28.29 | 28.46 | 2823.00 |
| Jun 24, 2026 | 28.61 | 28.61 | 27.66 | 28.04 | 4889.00 |
| Jun 23, 2026 | 29.43 | 29.79 | 29.19 | 29.33 | 2993.00 |
| Jun 22, 2026 | 30.65 | 30.65 | 30.36 | 30.36 | 3960.00 |
| Jun 18, 2026 | 30.71 | 30.71 | 30.41 | 30.56 | 3503.00 |
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