iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

Last Price58.87

Change+0.22 (0.38%)

NYSE· Last Trade: Jul 20th, 3:12 PM EDT

Historical Prices For iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

Date Range:

2026-04-20 - 2026-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	58.38	58.74	58.38	58.65	23,156	58.65
7/16/2026	58.37	58.37	57.96	57.97	38,419	57.97
7/15/2026	58.42	58.60	58.18	58.56	23,931	58.56
7/14/2026	58.26	58.32	58.06	58.27	19,054	58.27
7/13/2026	57.24	57.81	57.20	57.75	34,033	57.75
7/10/2026	57.13	57.13	56.73	56.93	31,543	56.93
7/09/2026	57.17	57.19	56.86	56.97	28,126	56.97
7/08/2026	56.94	57.28	56.79	57.04	47,423	57.04
7/07/2026	56.57	56.63	56.23	56.55	198,749	56.55
7/06/2026	55.84	56.25	55.78	56.17	60,374	56.17
7/02/2026	55.07	55.36	54.99	55.12	102,061	55.12
7/01/2026	55.07	55.35	54.95	54.95	43,365	54.95
6/30/2026	55.30	55.72	55.03	55.23	49,375	55.23
6/29/2026	55.01	55.04	54.77	54.82	82,463	54.82
6/26/2026	55.06	55.24	54.99	55.06	49,085	55.06
6/25/2026	54.91	55.62	54.86	55.55	142,928	55.55
6/24/2026	54.76	54.99	54.55	54.62	55,292	54.62
6/23/2026	55.73	55.89	55.68	55.68	57,129	55.68
6/22/2026	56.66	56.70	56.33	56.49	36,025	56.49
6/18/2026	56.85	56.90	56.34	56.86	135,388	56.86
6/17/2026	57.54	57.90	56.98	57.03	78,042	57.03
6/16/2026	57.24	57.56	57.16	57.35	64,331	57.35
6/15/2026	57.52	57.70	57.48	57.67	88,935	57.67
6/12/2026	58.06	58.36	57.89	57.89	95,372	57.89
6/11/2026	58.54	58.73	58.08	58.26	79,024	58.26
6/10/2026	58.65	58.96	58.50	58.52	142,664	58.52
6/09/2026	59.13	59.16	58.35	58.59	59,581	58.59
6/08/2026	59.46	59.56	59.34	59.36	29,564	59.36
6/05/2026	59.97	59.97	59.14	59.20	32,473	59.20
6/04/2026	60.70	60.72	60.33	60.53	153,402	60.53
6/03/2026	61.16	61.23	61.05	61.15	43,946	61.15
6/02/2026	60.93	61.16	60.90	61.14	24,104	61.14
6/01/2026	61.08	61.31	60.84	60.89	39,292	60.89
5/29/2026	60.65	60.67	60.19	60.36	144,063	60.36
5/28/2026	60.29	60.77	59.93	60.72	67,670	60.72
5/27/2026	59.95	60.29	59.87	59.99	43,546	59.99
5/26/2026	60.97	61.17	60.76	60.85	446,197	60.85
5/22/2026	61.65	61.80	61.21	61.41	25,969	61.41
5/21/2026	62.54	62.54	61.47	61.80	30,857	61.80
5/20/2026	62.74	62.80	61.90	62.14	83,459	62.14
5/19/2026	63.09	63.21	62.78	63.14	39,691	63.14
5/18/2026	62.56	63.23	62.52	62.78	56,313	62.78
5/15/2026	62.76	63.00	61.69	62.29	101,687	62.29
5/14/2026	62.94	62.94	62.41	62.78	43,011	62.78
5/13/2026	63.55	63.76	63.16	63.26	44,597	63.26
5/12/2026	63.15	63.68	63.04	63.68	44,022	63.68
5/11/2026	62.11	62.80	62.11	62.72	45,608	62.72
5/08/2026	61.15	61.49	61.07	61.26	29,035	61.26
5/07/2026	60.44	61.28	60.11	61.15	150,301	61.15
5/06/2026	61.43	61.43	60.98	61.08	37,221	61.08
5/05/2026	62.58	62.68	62.32	62.45	97,041	62.45
5/04/2026	62.15	62.93	62.06	62.73	55,356	62.73
5/01/2026	61.91	62.08	61.59	61.99	50,072	61.99
4/30/2026	61.88	62.28	61.82	62.25	47,343	62.25
4/29/2026	61.83	62.18	61.73	62.13	100,736	62.13
4/28/2026	60.79	61.15	60.73	61.07	27,044	61.07
4/27/2026	60.60	60.88	60.60	60.68	42,883	60.68
4/24/2026	60.14	60.38	59.93	60.32	49,460	60.32
4/23/2026	59.94	60.70	59.89	60.47	63,185	60.47
4/22/2026	59.78	60.12	59.78	59.86	61,380	59.86
4/21/2026	58.86	59.57	58.78	59.49	102,363	59.49
4/20/2026	58.59	58.94	58.43	58.80	73,613	58.80