iShares Strategic Metals ETF (ISTM)
29.94
+0.16
(+0.52%)
USD |
NASDAQ |
Oct 06, 16:00
ISTM Price : 29.94 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 22, 2026 | 31.40 | 31.64 | 30.68 | 31.61 | 73669.00 |
| Sep 21, 2026 | 31.23 | 31.30 | 31.01 | 31.24 | 9593.00 |
| Sep 18, 2026 | 30.99 | 31.27 | 30.91 | 31.23 | 5957.00 |
| Sep 17, 2026 | 30.89 | 31.01 | 30.89 | 30.90 | 2881.00 |
| Sep 16, 2026 | 30.56 | 30.92 | 30.11 | 30.11 | 7909.00 |
| Sep 15, 2026 | 29.86 | 30.38 | 29.86 | 30.22 | 24790.00 |
| Sep 14, 2026 | 29.98 | 30.26 | 29.76 | 30.14 | 6291.00 |
| Sep 11, 2026 | 30.36 | 30.83 | 30.29 | 30.62 | 6945.00 |
| Sep 10, 2026 | 30.74 | 30.76 | 30.44 | 30.46 | 3715.00 |
| Sep 09, 2026 | 31.53 | 32.13 | 31.48 | 31.67 | 25426.00 |
| Sep 08, 2026 | 31.61 | 31.62 | 31.32 | 31.37 | 4182.00 |
| Sep 04, 2026 | 30.88 | 31.35 | 30.62 | 31.30 | 8638.00 |
| Sep 03, 2026 | 30.91 | 31.46 | 30.66 | 31.35 | 6093.00 |
| Sep 02, 2026 | 30.59 | 31.00 | 30.38 | 30.89 | 14515.00 |
| Sep 01, 2026 | 30.84 | 30.90 | 30.41 | 30.53 | 3908.00 |
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