iShares GSCI Commodity Dy... (COMT)
NASDAQ: COMT
· Real-Time Price · USD
26.77
-0.08 (-0.30%)
At close: Oct 01, 2025, 1:25 PM
COMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.82 | 26.91 | 26.78 | 26.85 | 26.85 | -0.33% | 98,902 |
| Sep 29, 2025 | 27.05 | 27.05 | 26.92 | 26.94 | 26.94 | -0.96% | 138,300 |
| Sep 26, 2025 | 27.21 | 27.41 | 27.18 | 27.20 | 27.20 | 0.11% | 90,950 |
| Sep 25, 2025 | 27.06 | 27.18 | 26.97 | 27.17 | 27.17 | 0.41% | 80,500 |
| Sep 24, 2025 | 27.00 | 27.11 | 26.98 | 27.06 | 27.06 | 0.63% | 119,300 |
| Sep 23, 2025 | 26.74 | 26.94 | 26.74 | 26.89 | 26.89 | 1.13% | 69,900 |
| Sep 22, 2025 | 26.47 | 26.63 | 26.40 | 26.59 | 26.59 | 0.11% | 142,600 |
| Sep 19, 2025 | 26.63 | 26.71 | 26.54 | 26.56 | 26.56 | -0.71% | 53,944 |
| Sep 18, 2025 | 26.85 | 26.89 | 26.69 | 26.75 | 26.75 | -0.34% | 117,200 |
| Sep 17, 2025 | 27.04 | 27.07 | 26.80 | 26.84 | 26.84 | -1.18% | 185,096 |
| Sep 16, 2025 | 27.07 | 27.19 | 27.06 | 27.16 | 27.16 | 0.85% | 845,900 |
| Sep 15, 2025 | 26.83 | 26.96 | 26.83 | 26.93 | 26.93 | 1.09% | 119,144 |
| Sep 12, 2025 | 26.73 | 26.83 | 26.62 | 26.64 | 26.64 | 0.45% | 77,700 |
| Sep 11, 2025 | 26.49 | 26.60 | 26.46 | 26.52 | 26.52 | -0.75% | 92,220 |
| Sep 10, 2025 | 26.57 | 26.77 | 26.57 | 26.72 | 26.72 | 0.72% | 173,100 |
| Sep 9, 2025 | 26.68 | 26.71 | 26.49 | 26.53 | 26.53 | 0.08% | 262,700 |
| Sep 8, 2025 | 26.53 | 26.55 | 26.41 | 26.51 | 26.51 | 0.65% | 69,296 |
| Sep 5, 2025 | 26.45 | 26.45 | 26.27 | 26.34 | 26.34 | -0.79% | 116,200 |
| Sep 4, 2025 | 26.56 | 26.61 | 26.49 | 26.55 | 26.55 | -0.64% | 148,638 |
| Sep 3, 2025 | 26.88 | 26.91 | 26.70 | 26.72 | 26.72 | -1.00% | 130,480 |
Page 1 of 136