iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

Last Price60.36

Change-0.36 (-0.59%)

NYSE· Last Trade: May 31st, 3:55 PM EDT

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

Date Range:

2026-02-28 - 2026-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2026	57.91	58.26	57.56	58.06	76,727	58.06
4/16/2026	59.22	59.54	59.22	59.32	78,306	59.32
4/15/2026	58.88	59.16	58.78	59.00	54,713	59.00
4/14/2026	59.06	59.06	58.66	58.96	123,774	58.96
4/13/2026	59.60	59.74	58.87	59.02	91,285	59.02
4/10/2026	58.58	58.74	58.24	58.35	69,159	58.35
4/09/2026	58.85	59.10	58.25	58.69	76,145	58.69
4/08/2026	57.76	58.46	57.72	58.37	147,062	58.37
4/07/2026	60.90	61.02	60.22	60.42	62,535	60.42
4/06/2026	60.60	60.84	60.31	60.58	47,243	60.58
4/02/2026	60.60	60.62	60.03	60.46	36,550	60.46
4/01/2026	59.23	59.26	58.65	59.10	168,659	59.10
3/31/2026	59.78	60.05	59.25	59.42	89,697	59.42
3/30/2026	59.77	59.82	59.40	59.66	51,430	59.66
3/27/2026	58.67	59.39	58.67	59.24	111,494	59.24
3/26/2026	58.06	58.51	57.89	57.89	37,008	57.89
3/25/2026	56.93	58.00	56.91	57.58	59,748	57.58
3/24/2026	57.47	57.88	57.36	57.49	35,175	57.49
3/23/2026	57.46	57.46	56.47	56.89	56,058	56.89
3/20/2026	58.77	59.09	58.52	58.89	48,789	58.89
3/19/2026	59.00	59.30	58.37	58.79	35,889	58.79
3/18/2026	59.07	59.71	59.02	59.68	56,400	59.68
3/17/2026	58.92	59.00	58.68	58.99	101,873	58.99
3/16/2026	58.95	59.09	58.23	58.37	72,433	58.37
3/13/2026	58.97	59.38	58.81	59.23	111,895	59.23
3/12/2026	59.59	59.66	59.10	59.56	38,426	59.56
3/11/2026	57.87	58.50	57.42	58.50	38,996	58.50
3/10/2026	57.73	57.74	56.16	57.66	195,349	57.66
3/09/2026	59.18	59.45	56.53	57.04	100,051	57.04
3/06/2026	57.40	58.04	57.33	57.88	36,077	57.88
3/05/2026	55.84	56.60	55.70	56.20	76,803	56.20
3/04/2026	55.57	55.63	55.31	55.57	88,852	55.57
3/03/2026	56.12	56.12	54.95	55.35	347,087	55.35
3/02/2026	55.69	55.69	55.05	55.47	93,473	55.47