Bberg Roll Select cmdty Strategy Ishares ETF (NY: CMDY )

51.74 +0.43 (+0.85%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 51.06 51.32 51.01 51.31 13,582 +0.76(+1.50%)
May 16, 2024 50.50 50.55 50.42 50.55 7,936 +0.08(+0.16%)
May 15, 2024 50.31 50.50 50.04 50.47 14,756 +0.30(+0.60%)
May 14, 2024 49.99 50.21 49.99 50.17 34,805 +0.00(+0.00%)
May 13, 2024 49.97 50.17 49.97 50.17 19,196 +0.31(+0.62%)
May 10, 2024 49.92 49.97 49.82 49.86 9,700 +0.02(+0.03%)
May 09, 2024 49.56 49.84 46.00 49.84 77,597 +0.31(+0.63%)
May 08, 2024 49.44 49.63 49.37 49.53 12,048 -0.19(-0.39%)
May 07, 2024 49.64 49.79 49.64 49.72 12,565 -0.02(-0.04%)
May 06, 2024 49.57 49.88 49.57 49.74 19,557 +0.59(+1.21%)
May 03, 2024 49.10 49.19 49.02 49.15 10,293 +0.20(+0.41%)
May 02, 2024 48.76 49.06 48.74 48.95 13,801 +0.12(+0.24%)
May 01, 2024 48.93 49.22 48.75 48.83 24,458 -0.31(-0.62%)
Apr 30, 2024 49.54 49.61 49.14 49.14 14,775 -0.90(-1.80%)
Apr 29, 2024 50.01 50.17 49.95 50.04 10,554 +0.24(+0.48%)
Apr 26, 2024 49.99 50.08 49.79 49.80 31,260 -0.04(-0.08%)
Apr 25, 2024 49.53 49.91 49.51 49.84 14,309 +0.29(+0.59%)
Apr 24, 2024 49.52 49.75 49.52 49.55 13,944 -0.19(-0.38%)
Apr 23, 2024 49.29 49.74 49.18 49.74 12,107 +0.12(+0.24%)
Apr 22, 2024 49.42 49.68 49.30 49.62 14,950 -0.06(-0.12%)
Apr 19, 2024 49.51 49.86 49.51 49.68 24,565 +0.33(+0.67%)
Apr 18, 2024 49.48 49.48 49.27 49.35 11,466 -0.05(-0.10%)
Apr 17, 2024 49.65 49.77 49.27 49.40 101,274 -0.21(-0.42%)
Apr 16, 2024 49.56 49.68 49.34 49.61 14,141 -0.19(-0.38%)
Apr 15, 2024 49.65 49.80 49.43 49.80 16,835 +0.27(+0.55%)
Apr 12, 2024 50.05 50.29 49.46 49.53 25,816 +0.01(+0.02%)
Apr 11, 2024 49.56 49.56 49.26 49.52 20,244 -0.04(-0.08%)
Apr 10, 2024 49.48 49.63 49.36 49.56 24,955 -0.10(-0.20%)
Apr 09, 2024 49.83 49.83 49.52 49.66 9,752 +0.01(+0.02%)
Apr 08, 2024 49.67 49.73 49.47 49.65 6,593 +0.14(+0.28%)
Apr 05, 2024 49.26 49.66 49.26 49.51 12,417 +0.35(+0.71%)
Apr 04, 2024 49.03 49.34 49.03 49.16 11,854 +0.00(+0.00%)
Apr 03, 2024 49.00 49.23 48.92 49.16 11,768 +0.52(+1.08%)
Apr 02, 2024 48.54 48.68 48.52 48.64 11,720 +0.44(+0.90%)
Apr 01, 2024 48.36 48.36 48.09 48.20 80,588 +0.25(+0.52%)
Mar 28, 2024 47.61 48.03 47.59 47.95 12,243 +0.51(+1.08%)
Mar 27, 2024 47.29 47.49 47.20 47.44 57,636 -0.06(-0.13%)
Mar 26, 2024 47.85 47.92 47.49 47.50 33,247 -0.30(-0.63%)
Mar 25, 2024 47.62 47.89 47.62 47.80 15,420 +0.30(+0.63%)
Mar 22, 2024 47.64 47.72 47.49 47.50 14,912 -0.35(-0.74%)
Mar 21, 2024 48.08 48.08 47.64 47.85 33,848 -0.10(-0.20%)
Mar 20, 2024 47.74 48.00 47.55 47.95 11,042 +0.05(+0.10%)
Mar 19, 2024 47.93 47.95 47.83 47.90 36,544 -0.08(-0.17%)
Mar 18, 2024 47.99 48.01 47.88 47.98 15,729 +0.21(+0.44%)
Mar 15, 2024 47.72 47.80 47.62 47.77 15,854 +0.07(+0.16%)
Mar 14, 2024 47.64 47.79 47.53 47.70 20,060 +0.07(+0.14%)
Mar 13, 2024 47.43 47.70 47.36 47.63 18,649 +0.40(+0.85%)
Mar 12, 2024 47.17 47.34 47.06 47.23 21,252 -0.11(-0.23%)
Mar 11, 2024 47.00 47.35 47.00 47.34 16,202 +0.32(+0.68%)
Mar 08, 2024 46.94 47.08 46.86 47.02 39,167 -0.10(-0.21%)
Mar 07, 2024 47.01 47.15 47.01 47.12 14,859 +0.40(+0.86%)
Mar 06, 2024 46.77 46.90 46.70 46.72 20,004 +0.22(+0.47%)
Mar 05, 2024 46.75 46.75 46.49 46.50 13,156 -0.20(-0.43%)
Mar 04, 2024 46.68 46.88 46.66 46.70 28,914 +0.34(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.