iShares GSCI Commodity Dynamic Roll Strategy ETF - COMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.9	25.97	25.97	26.05	25.76	106,125
January 12, 2026	25.57	25.7	25.7	25.77	25.51	364,900
January 09, 2026	25.48	25.4	25.4	25.61	25.39	330,630
January 08, 2026	25.09	25.42	25.42	25.42	25.05	207,200
January 07, 2026	25.1	25.02	25.02	25.11	24.95	136,701
January 06, 2026	25.45	25.2	25.2	25.47	25.18	152,145
January 05, 2026	25.15	25.33	25.33	25.34	25.13	246,912
January 02, 2026	24.85	24.89	24.89	24.92	24.75	198,500
December 31, 2025	25.08	24.89	24.89	25.08	24.85	151,900
December 30, 2025	25.19	25.11	25.11	25.22	25.11	495,368
December 29, 2025	25.04	24.95	24.95	25.1	24.95	227,200
December 26, 2025	25.07	25	25	25.13	24.94	189,142
December 24, 2025	25.19	25.11	25.11	25.19	25.04	84,819
December 23, 2025	24.97	25.13	25.13	25.13	24.91	120,532
December 22, 2025	24.88	24.9	24.9	24.91	24.82	241,504
December 19, 2025	24.51	24.58	24.58	24.6	24.47	276,400
December 18, 2025	24.5	24.39	24.39	24.55	24.36	204,300
December 17, 2025	24.43	24.54	24.54	24.58	24.42	318,748
December 16, 2025	24.4	24.24	24.24	24.4	24.24	448,600
December 15, 2025	26.62	26.5	26.5	26.68	26.39	204,500
December 12, 2025	26.83	26.66	26.66	26.86	26.6	109,600
December 11, 2025	26.73	26.89	26.89	26.89	26.73	3.59M
December 10, 2025	26.74	26.97	26.97	26.99	26.72	139,212
December 09, 2025	26.84	26.8	26.8	26.88	26.75	94,274
December 08, 2025	27.07	26.92	26.92	27.07	26.89	68,800
December 05, 2025	27.13	27.22	27.22	27.35	27.13	51,929
December 04, 2025	26.93	27.07	27.07	27.11	26.88	70,100
December 03, 2025	26.97	26.96	26.96	27.06	26.91	53,500
December 02, 2025	26.89	26.88	26.88	26.99	26.82	53,317
December 01, 2025	26.98	26.98	26.98	27.05	26.94	71,526
November 28, 2025	26.81	26.98	26.98	27	26.81	20,400
November 26, 2025	26.38	26.65	26.65	26.67	26.38	51,800
November 25, 2025	26.27	26.34	26.34	26.39	26.17	73,100
November 24, 2025	26.19	26.51	26.51	26.54	26.16	199,910
November 21, 2025	26.36	26.38	26.38	26.44	26.2	131,620
November 20, 2025	26.87	26.56	26.56	26.95	26.54	127,808
November 19, 2025	26.86	26.84	26.84	26.91	26.73	49,700
November 18, 2025	27	27.2	27.2	27.24	26.89	147,750
November 17, 2025	26.91	26.96	26.96	27.06	26.91	70,919
November 14, 2025	26.92	26.95	26.95	27.11	26.85	66,200
November 13, 2025	27.08	26.82	26.82	27.08	26.81	235,422
November 12, 2025	27.12	26.92	26.92	27.12	26.91	127,000
November 11, 2025	27.27	27.38	27.38	27.42	27.27	141,403
November 10, 2025	26.92	27.17	27.17	27.19	26.86	176,221
November 07, 2025	26.79	26.79	26.79	26.83	26.67	82,548
November 06, 2025	26.71	26.69	26.69	26.76	26.59	63,306
November 05, 2025	26.92	26.72	26.72	26.99	26.72	79,500
November 04, 2025	26.91	26.89	26.89	27	26.86	86,735
November 03, 2025	27.07	27.14	27.14	27.17	26.91	1.38M
October 31, 2025	26.97	26.96	26.96	27	26.85	105,400
October 30, 2025	26.69	26.85	26.85	26.91	26.62	412,114
October 29, 2025	26.77	26.83	26.83	26.99	26.77	817,904
October 28, 2025	26.72	26.65	26.65	26.79	26.62	107,384
October 27, 2025	27.06	26.98	26.98	27.07	26.93	83,500
October 24, 2025	27.16	27.05	27.05	27.23	27.05	125,000
October 23, 2025	27.14	27.13	27.13	27.3	27.13	138,027
October 22, 2025	26.53	26.71	26.71	26.77	26.47	78,700
October 21, 2025	26.34	26.36	26.36	26.45	26.19	98,448
October 20, 2025	26.27	26.47	26.47	26.5	26.27	70,505
October 17, 2025	26.28	26.27	26.27	26.31	26.18	85,809

iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) NASDAQ