Canada markets closed

iShares Bloomberg Roll Select Broad Commodity ETF (CMDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.80-0.04 (-0.08%)
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202449.9950.0849.7949.8049.8031,300
Apr 25, 202449.5349.9149.5149.8449.8414,300
Apr 24, 202449.5249.7649.5249.5549.5513,900
Apr 23, 202449.2949.7449.1849.7449.7412,100
Apr 22, 202449.4249.6849.2949.6249.6215,000
Apr 19, 202449.5149.8649.5149.6849.6824,600
Apr 18, 202449.4849.4849.2649.3549.3511,500
Apr 17, 202449.6549.7749.2749.4049.40101,300
Apr 16, 202449.5649.6849.3449.6149.6114,100
Apr 15, 202449.6549.8049.4349.8049.8016,800
Apr 12, 202450.0550.2949.4649.5349.5325,800
Apr 11, 202449.5649.5649.2649.5249.5220,200
Apr 10, 202449.4849.6349.3649.5649.5625,000
Apr 09, 202449.8349.8349.5249.6649.669,800
Apr 08, 202449.6749.7349.4749.6549.656,600
Apr 05, 202449.2649.6549.2649.5149.5112,400
Apr 04, 202449.0349.3549.0349.1649.1611,900
Apr 03, 202449.0049.2348.9249.1649.1611,800
Apr 02, 202448.5448.6848.5148.6448.6411,700
Apr 01, 202448.3648.3648.0948.2048.2080,600
Mar 28, 202447.6148.0347.5947.9547.9512,200
Mar 27, 202447.2947.4945.6747.4447.4457,600
Mar 26, 202447.8547.9247.4947.5047.5033,200
Mar 25, 202447.6247.8947.6247.8047.8015,400
Mar 22, 202447.6447.7247.4947.5047.5014,900
Mar 21, 202448.0848.0847.6347.8547.8533,800
Mar 20, 202447.7448.0047.5547.9547.9511,000
Mar 19, 202447.9347.9547.8347.9047.9036,500
Mar 18, 202447.9948.0147.8847.9847.9815,700
Mar 15, 202447.7247.8047.6247.7747.7715,900
Mar 14, 202447.6447.7947.5347.7047.7020,100
Mar 13, 202447.4347.7047.3647.6347.6318,600
Mar 12, 202447.1747.3447.0647.2347.2321,300
Mar 11, 202447.0047.3547.0047.3447.3416,200
Mar 08, 202446.9447.0846.8647.0247.0239,200
Mar 07, 202447.0147.1547.0147.1247.1214,900
Mar 06, 202446.7746.9046.7146.7246.7220,000
Mar 05, 202446.7546.7546.4946.5046.5013,200
Mar 04, 202446.6846.8846.6646.7046.7028,900
Mar 01, 202446.2646.4746.0246.3646.3613,000
Feb 29, 202446.0846.3246.0646.2246.2225,900
Feb 28, 202446.2146.2846.1446.1946.1917,900
Feb 27, 202446.1546.3046.1546.2546.2528,000
Feb 26, 202445.7045.9445.6445.9345.9316,500
Feb 23, 202445.7145.7445.6245.6645.6619,200
Feb 22, 202445.8546.1345.8546.1046.10380,500
Feb 21, 202446.0946.0945.2646.0346.0321,500
Feb 20, 202445.7845.8445.5745.7245.7229,700
Feb 16, 202445.6245.8845.6245.7945.7913,400
Feb 15, 202445.5845.8845.5645.5645.5618,500
Feb 14, 202445.7745.8645.4445.4845.4819,000
Feb 13, 202445.8746.0145.7845.8545.8517,900
Feb 12, 202446.1646.2846.1246.1546.1515,500
Feb 09, 202446.2546.3546.1146.1946.19193,600
Feb 08, 202446.2046.3546.1646.2846.2819,200
Feb 07, 202446.1846.2646.1046.1846.1834,700
Feb 06, 202446.1646.2746.1346.1546.1528,700
Feb 05, 202446.0146.1245.8346.1046.1033,500
Feb 02, 202446.2246.2246.0846.1546.1513,800
Feb 01, 202446.7246.8846.3946.4846.4822,300
Jan 31, 202447.0047.0946.8446.8546.8517,000
Jan 30, 202446.8047.1346.7347.1047.1026,300
Jan 29, 202446.7546.7546.5846.7246.7229,100
Jan 26, 202446.7647.0646.6046.9746.9748,900
Jan 25, 202447.0547.0746.7646.9446.9416,300
Jan 24, 202446.8146.8746.7046.8546.8546,200
Jan 23, 202446.3146.5746.2846.5746.5734,900
Jan 22, 202445.8546.2445.8546.1246.1261,700
Jan 19, 202446.5346.5346.0746.1546.1526,700
Jan 18, 202446.0446.3345.9346.3146.3193,200
Jan 17, 202446.0546.1645.9546.0846.0864,300
Jan 16, 202446.8046.8046.3846.4046.4080,600
Jan 12, 202447.3347.3346.6246.8346.8345,300
Jan 11, 202446.8246.8946.6046.6846.68146,300
Jan 10, 202446.8446.8446.4746.4946.4930,800
Jan 09, 202446.7947.0146.6146.8546.8555,800
Jan 08, 202446.2446.6346.1746.5646.5666,200
Jan 05, 202446.9847.1046.7946.9746.9763,200
Jan 04, 202446.8346.9646.7146.8846.8846,200
Jan 03, 202446.8047.0346.8047.0147.01136,200
Jan 02, 202447.2247.2246.7446.8246.8250,600
Dec 29, 202347.3447.3447.0147.0547.0543,200
Dec 28, 202347.4947.7447.3747.4147.4158,000
Dec 27, 202347.7947.9447.6447.7147.7155,800
Dec 26, 202349.8949.8947.4147.6047.6074,900
Dec 22, 202347.4047.5347.2047.2947.2934,100
Dec 21, 202347.1647.2547.0447.2047.2050,700
Dec 20, 202349.9649.9647.0447.0447.04160,800
Dec 20, 20232.397 Dividend
Dec 19, 202349.5449.9849.5449.9847.5845,500
Dec 18, 202349.8549.9349.6049.6547.2752,000
Dec 15, 202349.4949.5349.3149.4947.11100,300
Dec 14, 202349.1949.4249.1949.4247.0597,600
Dec 13, 202348.3148.7448.2148.7446.4035,600
Dec 12, 202348.3748.4548.2448.2945.97130,600
Dec 11, 202348.5748.8148.4548.7446.4169,000
Dec 08, 202348.9649.1948.8248.9546.6037,900
Dec 07, 202348.9649.0148.7648.9546.6050,700
Dec 06, 202349.4549.4748.7648.7846.4430,400
Dec 05, 202349.9450.0449.6749.7147.3330,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...