iShares Commodities Select Strategy (COMT)

COMT
🏛️ Estados Unidos →
27.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 27.21 27.41 27.18 27.20 0.1M
2025-09-25 27.06 27.18 26.97 27.17 0.1M
2025-09-24 27.00 27.11 26.98 27.06 0.1M
2025-09-23 26.74 26.94 26.74 26.89 0.1M
2025-09-22 26.47 26.63 26.40 26.59 0.1M
2025-09-19 26.63 26.71 26.54 26.56 0.1M
2025-09-18 26.85 26.89 26.69 26.75 0.1M
2025-09-17 27.04 27.07 26.80 26.84 0.2M
2025-09-16 27.07 27.19 27.06 27.16 0.8M
2025-09-15 26.83 26.96 26.83 26.93 0.1M
2025-09-12 26.73 26.83 26.62 26.64 0.1M
2025-09-11 26.49 26.60 26.46 26.52 0.1M
2025-09-10 26.57 26.77 26.57 26.72 0.2M
2025-09-09 26.68 26.71 26.49 26.53 0.3M
2025-09-08 26.53 26.55 26.41 26.51 0.1M
2025-09-05 26.45 26.45 26.27 26.34 0.1M
2025-09-04 26.56 26.61 26.49 26.55 0.1M
2025-09-03 26.88 26.91 26.70 26.72 0.1M
2025-09-02 26.78 27.02 26.76 26.99 0.1M
2025-08-29 26.61 26.65 26.56 26.61 0.1M
2025-08-28 26.47 26.63 26.39 26.59 0.0M
2025-08-27 26.35 26.53 26.35 26.47 0.1M
2025-08-26 26.42 26.49 26.34 26.39 0.1M
2025-08-25 26.38 26.66 26.38 26.59 0.1M
2025-08-22 26.26 26.44 26.26 26.42 0.1M
2025-08-21 26.08 26.32 26.08 26.28 0.1M
2025-08-20 25.98 26.14 25.98 26.14 0.1M
2025-08-19 25.86 25.91 25.80 25.84 0.1M
2025-08-18 25.79 26.03 25.73 25.97 0.1M
2025-08-15 25.84 25.96 25.79 25.93 0.1M
2025-08-14 25.92 25.99 25.86 25.98 0.2M
2025-08-13 25.95 25.98 25.73 25.89 0.1M
2025-08-12 25.94 26.00 25.92 25.94 0.0M
2025-08-11 26.02 26.10 25.96 26.05 0.1M
2025-08-08 26.12 26.25 25.93 25.98 0.1M
2025-08-07 26.05 26.14 26.01 26.03 0.1M
2025-08-06 26.29 26.39 25.92 25.99 0.2M
2025-08-05 26.07 26.18 26.03 26.05 0.2M
2025-08-04 26.09 26.36 26.09 26.18 0.2M
2025-08-01 26.71 26.71 26.29 26.32 1.4M
2025-07-31 26.79 26.86 26.63 26.70 0.1M
2025-07-30 26.84 27.08 26.76 26.96 0.6M
2025-07-29 26.55 26.95 26.51 26.91 0.1M
2025-07-28 26.52 26.58 26.41 26.57 0.0M
2025-07-25 26.45 26.45 26.23 26.23 0.0M
2025-07-24 26.47 26.52 26.32 26.51 0.2M
2025-07-23 26.33 26.44 26.30 26.44 0.1M
2025-07-22 26.36 26.44 26.30 26.42 0.1M
2025-07-21 26.43 26.51 26.34 26.45 0.1M
2025-07-18 26.63 26.72 26.45 26.47 0.1M
2025-07-17 26.18 26.42 26.18 26.41 0.1M
2025-07-16 26.08 26.27 26.02 26.24 0.1M
2025-07-15 26.23 26.30 26.16 26.17 0.1M
2025-07-14 26.51 26.51 26.22 26.22 0.1M
2025-07-11 26.36 26.55 26.34 26.48 0.1M
2025-07-10 26.18 26.29 26.15 26.20 0.1M
2025-07-09 26.29 26.46 26.26 26.40 0.2M
2025-07-08 26.26 26.49 26.24 26.37 0.1M
2025-07-07 26.12 26.34 26.12 26.29 0.2M
2025-07-03 26.27 26.35 26.21 26.21 0.0M
2025-07-02 25.96 26.34 25.91 26.27 0.1M
2025-07-01 25.85 25.94 25.81 25.93 0.1M
2025-06-30 25.87 25.89 25.80 25.85 0.2M
2025-06-27 25.92 25.98 25.78 25.89 0.2M
2025-06-26 25.89 26.06 25.84 25.91 0.1M
2025-06-25 25.84 25.98 25.78 25.85 0.2M
2025-06-24 25.98 26.02 25.75 25.90 0.2M
2025-06-23 27.52 27.59 26.55 26.55 0.4M
2025-06-20 27.46 27.57 27.41 27.53 0.1M
2025-06-18 27.54 27.62 27.16 27.47 0.2M
2025-06-17 27.17 27.48 27.17 27.41 0.3M
2025-06-16 26.92 27.01 26.52 26.88 0.5M
2025-06-13 26.96 27.18 26.79 27.02 0.3M
2025-06-12 26.14 26.31 26.12 26.27 0.1M
2025-06-11 26.00 26.30 25.95 26.24 0.1M
2025-06-10 25.89 25.99 25.73 25.77 0.1M
2025-06-09 25.78 25.91 25.72 25.88 0.2M
2025-06-06 25.63 25.82 25.63 25.79 0.2M
2025-06-05 25.61 25.67 25.53 25.53 0.1M
2025-06-04 25.42 25.53 25.24 25.37 0.1M
2025-06-03 25.30 25.48 25.27 25.42 0.1M
2025-06-02 25.35 25.35 24.97 25.31 0.2M
2025-05-30 24.85 24.85 24.65 24.77 0.1M
2025-05-29 24.98 24.98 24.86 24.91 0.1M
2025-05-28 25.16 25.21 25.00 25.03 0.1M
2025-05-27 25.10 25.12 24.91 25.07 0.2M
2025-05-23 25.14 25.25 25.06 25.22 0.1M
2025-05-22 25.09 25.15 24.99 25.09 0.1M
2025-05-21 25.39 25.42 25.19 25.22 0.1M
2025-05-20 25.17 25.31 25.09 25.29 0.2M
2025-05-19 25.05 25.19 25.00 25.08 0.2M
2025-05-16 25.07 25.11 24.96 25.05 0.1M
2025-05-15 25.06 25.10 24.89 25.07 0.1M
2025-05-14 25.37 25.45 25.27 25.27 0.1M
2025-05-13 25.20 25.52 25.20 25.45 0.1M
2025-05-12 25.29 25.33 25.05 25.08 0.1M
2025-05-09 24.81 24.93 24.79 24.90 0.1M
2025-05-08 24.50 24.71 24.50 24.70 0.3M
2025-05-07 24.58 24.60 24.34 24.38 0.3M
2025-05-06 24.65 24.76 24.61 24.63 0.2M
2025-05-05 24.30 24.34 24.14 24.22 0.3M
2025-05-02 24.51 24.51 24.27 24.41 0.3M
2025-05-01 24.19 24.39 24.07 24.33 1.4M
2025-04-30 24.53 24.58 24.18 24.22 0.2M
2025-04-29 24.83 24.87 24.67 24.69 0.1M
2025-04-28 25.08 25.13 24.90 25.02 0.1M
2025-04-25 24.98 25.17 24.98 25.15 0.0M
2025-04-24 25.03 25.13 24.91 25.12 0.1M
2025-04-23 25.04 25.21 24.80 24.94 0.2M
2025-04-22 25.09 25.30 25.05 25.14 0.1M
2025-04-21 25.06 25.06 24.87 25.00 0.1M
2025-04-17 25.00 25.24 24.97 25.15 0.1M
2025-04-16 24.65 24.89 24.65 24.85 0.6M
2025-04-15 24.49 24.59 24.42 24.50 0.2M
2025-04-14 24.63 24.63 24.42 24.55 0.1M
2025-04-11 24.12 24.54 24.12 24.47 0.1M
2025-04-10 24.09 24.17 23.86 24.15 0.2M
2025-04-09 23.28 24.57 23.11 24.48 0.4M
2025-04-08 24.39 24.39 23.43 23.54 0.4M
2025-04-07 24.14 24.85 23.97 24.02 0.4M
2025-04-04 24.47 24.69 24.14 24.53 0.7M
2025-04-03 25.55 25.70 25.52 25.59 0.4M
2025-04-02 26.45 26.73 26.45 26.70 0.3M
2025-04-01 26.55 26.60 26.46 26.51 1.0M
2025-03-31 26.22 26.53 26.16 26.47 0.2M
2025-03-28 26.20 26.20 26.06 26.10 0.2M
2025-03-27 25.91 26.26 25.90 26.21 0.1M
2025-03-26 26.20 26.31 26.16 26.20 0.2M
2025-03-25 26.21 26.27 26.06 26.20 0.1M
2025-03-24 26.08 26.20 26.03 26.12 0.2M
2025-03-21 26.00 26.06 25.96 25.99 0.1M
2025-03-20 26.09 26.11 25.82 26.09 0.1M
2025-03-19 25.84 26.00 25.83 25.95 0.1M
2025-03-18 26.02 26.05 25.79 25.84 0.1M
2025-03-17 25.85 25.93 25.82 25.90 0.4M
2025-03-14 25.58 25.71 25.55 25.69 0.1M
2025-03-13 25.58 25.76 25.56 25.57 0.1M
2025-03-12 25.61 25.73 25.61 25.71 0.2M
2025-03-11 25.59 25.67 25.49 25.53 0.1M
2025-03-10 25.61 25.66 25.35 25.41 0.2M
2025-03-07 25.55 25.71 25.46 25.55 0.1M
2025-03-06 25.32 25.41 25.28 25.34 0.2M
2025-03-05 25.29 25.40 25.15 25.37 0.1M
2025-03-04 25.35 25.51 25.19 25.44 2.4M
2025-03-03 25.76 25.83 25.42 25.46 0.2M
2025-02-28 25.72 25.76 25.64 25.72 0.1M
2025-02-27 25.94 25.96 25.83 25.88 0.2M
2025-02-26 25.84 25.89 25.76 25.80 0.2M
2025-02-25 26.19 26.19 25.87 25.98 0.2M
2025-02-24 26.29 26.32 26.24 26.28 0.2M
2025-02-21 26.53 26.56 26.28 26.30 0.1M
2025-02-20 26.73 26.80 26.71 26.73 0.1M
2025-02-19 26.77 26.80 26.59 26.67 0.1M
2025-02-18 26.47 26.65 26.45 26.59 0.2M
2025-02-14 26.52 26.55 26.34 26.36 0.2M
2025-02-13 26.22 26.42 26.22 26.38 0.2M
2025-02-12 26.48 26.54 26.33 26.33 0.2M
2025-02-11 26.62 26.67 26.55 26.61 0.2M
2025-02-10 26.31 26.48 26.30 26.48 0.2M
2025-02-07 26.18 26.23 26.05 26.13 0.1M
2025-02-06 26.16 26.16 25.96 26.07 0.2M
2025-02-05 26.10 26.20 26.06 26.12 0.1M
2025-02-04 25.86 26.38 25.86 26.26 0.4M
2025-02-03 26.28 26.30 26.08 26.23 1.4M
2025-01-31 26.04 26.16 25.94 26.16 0.2M
2025-01-30 26.11 26.31 26.11 26.14 0.1M
2025-01-29 26.13 26.28 26.10 26.19 0.1M
2025-01-28 26.16 26.20 26.03 26.19 0.4M
2025-01-27 26.23 26.30 25.93 26.06 0.1M
2025-01-24 26.49 26.51 26.35 26.42 0.1M
2025-01-23 26.54 26.62 26.36 26.39 0.2M
2025-01-22 26.51 26.57 26.44 26.50 0.2M
2025-01-21 26.43 26.54 26.42 26.52 0.2M
2025-01-17 26.64 26.78 26.60 26.68 0.1M
2025-01-16 26.84 26.84 26.59 26.75 0.2M
2025-01-15 26.63 27.00 26.63 26.96 0.1M
2025-01-14 26.44 26.53 26.41 26.51 0.2M
2025-01-13 26.41 26.62 26.41 26.54 0.1M
2025-01-10 26.49 26.49 26.10 26.31 0.2M
2025-01-08 25.73 25.73 25.50 25.56 0.1M
2025-01-07 25.73 25.77 25.66 25.69 0.1M
2025-01-06 25.70 25.83 25.51 25.57 0.4M
2025-01-03 25.53 25.59 25.49 25.54 0.1M
2025-01-02 25.53 25.67 25.53 25.55 0.2M