Quantcast

iShares Commodities Select Strategy ETF Historical Stock Prices

COMT 
$33.875
*  
0.045
0.13%
Get COMT Alerts
*Delayed - data as of Apr. 23, 2019 10:01 ET  -  Find a broker to begin trading COMT now
Exchange:NASDAQ

Community Rating:
View:    COMT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:01 33.97 33.97 33.8476 33.875 6,084
04/22/2019 33.79 33.9693 33.79 33.92 24,379
04/18/2019 33.71 33.792 33.66 33.7808 16,353
04/17/2019 33.74 33.8635 33.7 33.78 49,292
04/16/2019 33.71 33.82 33.66 33.77 348,077
04/15/2019 33.9 33.9 33.7182 33.82 28,067
04/12/2019 33.75 33.8664 33.75 33.86 36,914
04/11/2019 33.81 33.83 33.6102 33.65 31,716
04/10/2019 33.83 33.92 33.7 33.87 41,616
04/09/2019 33.8 33.8 33.63 33.68 18,622
04/08/2019 33.91 33.91 33.74 33.83 91,854
04/05/2019 33.59 33.7752 33.59 33.74 47,863
04/04/2019 33.54 33.6999 33.47 33.63 34,088
04/03/2019 33.49 33.58 33.4345 33.48 39,939
04/02/2019 33.49 33.5 33.3104 33.49 1,750,041
04/01/2019 33.46 33.49 33.3246 33.38 2,189,805
03/29/2019 33.24 33.3099 33.06 33.07 37,941
03/28/2019 33.09 33.17 33 33.12 13,167
03/27/2019 33.15 33.22 33.0103 33.14 34,504
03/26/2019 33.2 33.3899 33.196 33.22 27,945
03/25/2019 32.99 33.23 32.972 33.12 38,740
03/22/2019 33.46 33.46 33.011 33.07 22,056
03/21/2019 33.32 33.5437 33.32 33.51 46,534
03/20/2019 33.22 33.5687 33.22 33.46 29,107
03/19/2019 33.68 34.11 33.3001 33.34 36,967
03/18/2019 33.32 33.32 33.2001 33.24 19,330
03/15/2019 32.91 33.18 32.9 33.16 29,681
03/14/2019 33 33.1 32.96 32.97 14,216
03/13/2019 33.07 33.155 32.89 33.155 32,677
03/12/2019 32.72 32.895 32.72 32.81 21,800
03/11/2019 32.56 32.7399 32.56 32.68 21,901
03/08/2019 32.42 32.56 32.2057 32.47 46,595
03/07/2019 32.68 32.68 32.574 32.58 18,368
03/06/2019 32.79 32.833 32.6901 32.75 36,890
03/05/2019 32.99 32.99 32.83 32.94 14,508
03/04/2019 32.84 33.03 32.68 32.92 55,017
03/01/2019 33 33.0999 32.65 32.74 56,147
02/28/2019 32.91 32.99 32.84 32.84 42,488
02/27/2019 33.055 33.13 33.0103 33.08 50,625
02/26/2019 32.81 32.99 32.8 32.93 31,080
02/25/2019 33.21 33.21 32.86 32.95 27,453
02/22/2019 33.35 33.35 33.14 33.2 30,575
02/21/2019 33.22 33.22 33.02 33.06 19,383
02/20/2019 32.98 33.27 32.9579 33.11 37,909
02/19/2019 32.96 33.01 32.8801 32.91 36,192
02/15/2019 32.63 32.8653 32.63 32.85 33,231
02/14/2019 32.48 32.58 32.3575 32.4884 38,868
02/13/2019 32.32 32.56 32.32 32.45 29,264
02/12/2019 32.26 32.4127 32.26 32.29 32,962
02/11/2019 32 32.14 32 32.06 21,711
02/08/2019 32.15 32.1904 32.045 32.11 35,621
02/07/2019 32.56 32.56 32.0886 32.17 36,898
02/06/2019 32.64 32.6416 32.475 32.52 26,105
02/05/2019 32.67 32.67 32.52 32.555 33,668
02/04/2019 32.32 32.65 32.23 32.62 75,163
02/01/2019 32.23 32.5999 32.23 32.48 38,181
01/31/2019 32.44 32.4867 32.18 32.19 80,787
01/30/2019 32.18 32.38 32.18 32.3 68,322
01/29/2019 32 32.1399 31.984 32.02 105,774
01/28/2019 31.95 31.95 31.73 31.77 55,728
01/25/2019 31.97 32.1999 31.96 32.17 42,578
01/24/2019 31.93 31.96 31.8174 31.85 72,804
01/23/2019 32.16 32.16 31.7001 31.86 25,957
01/22/2019 32.15 32.15 31.8 31.99 57,707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for COMT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio