iShares Bloomberg Roll Select Broad Commodity ETF (CMDY) Historical Stock Data
47.53 ↓0.34 (-0.72%)
As of July 26, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, CMDY is down -0.08% a day on average. There have been 12 days where iShares Bloomberg Roll Select Broad Commodity ETF closed green and 18 days where CMDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 47.79 | 47.53 | ↓$0.26 (-0.55%) | 47.50 | 47.81 | 15.24K |
| 2024-07-25 | 47.65 | 47.87 | ↑$0.22 (0.46%) | 47.65 | 47.95 | 26.05K |
| 2024-07-24 | 48.20 | 47.98 | ↓$0.22 (-0.46%) | 47.98 | 48.32 | 14.86K |
| 2024-07-23 | 48.41 | 48.30 | ↓$0.11 (-0.22%) | 48.22 | 48.41 | 91.95K |
| 2024-07-22 | 48.20 | 48.48 | ↑$0.28 (0.58%) | 48.18 | 48.52 | 84.17K |
| 2024-07-19 | 48.48 | 48.26 | ↓$0.22 (-0.45%) | 48.26 | 48.64 | 5.46K |
| 2024-07-18 | 49.02 | 48.71 | ↓$0.31 (-0.63%) | 48.71 | 49.04 | 6.61K |
| 2024-07-17 | 49.31 | 49.11 | ↓$0.20 (-0.41%) | 49.01 | 49.31 | 8.40K |
| 2024-07-16 | 48.97 | 49.23 | ↑$0.26 (0.53%) | 48.97 | 49.26 | 7.36K |
| 2024-07-15 | 49.27 | 49.12 | ↓$0.15 (-0.31%) | 49.12 | 49.32 | 81.91K |
| 2024-07-12 | 49.48 | 49.53 | ↑$0.05 (0.10%) | 49.42 | 49.63 | 4.58K |
| 2024-07-11 | 49.56 | 49.61 | ↑$0.04 (0.09%) | 49.53 | 49.72 | 5.63K |
| 2024-07-10 | 49.47 | 49.40 | ↓$0.07 (-0.15%) | 49.35 | 49.56 | 15.23K |
| 2024-07-09 | 49.83 | 49.49 | ↓$0.34 (-0.67%) | 49.49 | 49.84 | 5.33K |
| 2024-07-08 | 50.09 | 49.80 | ↓$0.29 (-0.58%) | 49.72 | 50.09 | 23.58K |
| 2024-07-05 | 50.23 | 50.38 | ↑$0.15 (0.29%) | 50.23 | 50.47 | 6.30K |
| 2024-07-03 | 49.88 | 50.06 | ↑$0.17 (0.35%) | 49.88 | 50.12 | 5.40K |
| 2024-07-02 | 49.81 | 49.72 | ↓$0.09 (-0.19%) | 49.66 | 49.88 | 8.52K |
| 2024-07-01 | 49.42 | 49.69 | ↑$0.27 (0.55%) | 49.31 | 49.69 | 6.52K |
| 2024-06-28 | 49.53 | 49.39 | ↓$0.14 (-0.29%) | 49.36 | 49.59 | 10.90K |
| 2024-06-27 | 49.72 | 49.56 | ↓$0.16 (-0.33%) | 49.52 | 49.72 | 6.49K |
| 2024-06-26 | 49.34 | 49.36 | ↑$0.02 (0.05%) | 49.22 | 49.53 | 24.78K |
| 2024-06-25 | 49.67 | 49.47 | ↓$0.20 (-0.40%) | 49.43 | 49.69 | 23.21K |
| 2024-06-24 | 49.77 | 50.02 | ↑$0.25 (0.49%) | 49.75 | 50.02 | 26.45K |
| 2024-06-21 | 50.00 | 49.63 | ↓$0.37 (-0.75%) | 49.42 | 50.00 | 9.49K |
| 2024-06-20 | 50.16 | 50.14 | ↓$0.02 (-0.03%) | 50.12 | 50.35 | 9.35K |
| 2024-06-18 | 49.75 | 50.04 | ↑$0.29 (0.58%) | 49.75 | 50.05 | 13.93K |
| 2024-06-17 | 49.62 | 49.77 | ↑$0.15 (0.29%) | 49.54 | 49.77 | 12.68K |
| 2024-06-14 | 49.98 | 49.93 | ↓$0.05 (-0.11%) | 49.91 | 50.05 | 12.59K |
| 2024-06-13 | 50.13 | 49.99 | ↓$0.14 (-0.28%) | 49.91 | 50.16 | 81.09K |
Create an account or log in to view more rows.
$CMDY HOLDING STRONG FOR ALL OF YOU
$CMDY cup and handle forming
$CMDY LOL
$CMDY Waiting waiting waiting — you know for what !!! Announcement!!!
$CMDY come on bulls we can do it
don’t let bears win
$CMDY my put options are fine
$CMDY bag holders for life club
$CMDY this is just going to go up forever
$CMDY Shorts talk the talk but cant walk the walk
$CMDY GET IN mofos!!!