Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,683.07 -1,891.32 (-3.02%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
iShares Bloomberg Roll Select Broad Commodity ETF (CMDY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 49.92 | 49.97 | 49.82 | 49.86 | 49.86 | 9,700 |
| 09 May 2024 | 49.56 | 49.84 | 46.00 | 49.84 | 49.84 | 77,600 |
| 08 May 2024 | 49.44 | 49.63 | 49.37 | 49.53 | 49.53 | 12,000 |
| 07 May 2024 | 49.64 | 49.79 | 49.64 | 49.72 | 49.72 | 12,600 |
| 06 May 2024 | 49.57 | 49.88 | 49.57 | 49.74 | 49.74 | 19,600 |
| 03 May 2024 | 49.10 | 49.19 | 49.02 | 49.15 | 49.15 | 10,300 |
| 02 May 2024 | 48.76 | 49.06 | 48.74 | 48.95 | 48.95 | 13,800 |
| 01 May 2024 | 48.93 | 49.22 | 48.75 | 48.83 | 48.83 | 24,500 |
| 30 Apr 2024 | 49.54 | 49.61 | 49.14 | 49.14 | 49.14 | 14,800 |
| 29 Apr 2024 | 50.01 | 50.17 | 49.94 | 50.04 | 50.04 | 10,600 |
| 26 Apr 2024 | 49.99 | 50.08 | 49.79 | 49.80 | 49.80 | 31,300 |
| 25 Apr 2024 | 49.53 | 49.91 | 49.51 | 49.84 | 49.84 | 14,300 |
| 24 Apr 2024 | 49.52 | 49.76 | 49.52 | 49.55 | 49.55 | 13,900 |
| 23 Apr 2024 | 49.29 | 49.74 | 49.18 | 49.74 | 49.74 | 12,100 |
| 22 Apr 2024 | 49.42 | 49.68 | 49.29 | 49.62 | 49.62 | 15,000 |
| 19 Apr 2024 | 49.51 | 49.86 | 49.51 | 49.68 | 49.68 | 24,600 |
| 18 Apr 2024 | 49.48 | 49.48 | 49.26 | 49.35 | 49.35 | 11,500 |
| 17 Apr 2024 | 49.65 | 49.77 | 49.27 | 49.40 | 49.40 | 101,300 |
| 16 Apr 2024 | 49.56 | 49.68 | 49.34 | 49.61 | 49.61 | 14,100 |
| 15 Apr 2024 | 49.65 | 49.80 | 49.43 | 49.80 | 49.80 | 16,800 |
| 12 Apr 2024 | 50.05 | 50.29 | 49.46 | 49.53 | 49.53 | 25,800 |
| 11 Apr 2024 | 49.56 | 49.56 | 49.26 | 49.52 | 49.52 | 20,200 |
| 10 Apr 2024 | 49.48 | 49.63 | 49.36 | 49.56 | 49.56 | 25,000 |
| 09 Apr 2024 | 49.83 | 49.83 | 49.52 | 49.66 | 49.66 | 9,800 |
| 08 Apr 2024 | 49.67 | 49.73 | 49.47 | 49.65 | 49.65 | 6,600 |
| 05 Apr 2024 | 49.26 | 49.65 | 49.26 | 49.51 | 49.51 | 12,400 |
| 04 Apr 2024 | 49.03 | 49.35 | 49.03 | 49.16 | 49.16 | 11,900 |
| 03 Apr 2024 | 49.00 | 49.23 | 48.92 | 49.16 | 49.16 | 11,800 |
| 02 Apr 2024 | 48.54 | 48.68 | 48.51 | 48.64 | 48.64 | 11,700 |
| 01 Apr 2024 | 48.36 | 48.36 | 48.09 | 48.20 | 48.20 | 80,600 |
| 28 Mar 2024 | 47.61 | 48.03 | 47.59 | 47.95 | 47.95 | 12,200 |
| 27 Mar 2024 | 47.29 | 47.49 | 45.67 | 47.44 | 47.44 | 57,600 |
| 26 Mar 2024 | 47.85 | 47.92 | 47.49 | 47.50 | 47.50 | 33,200 |
| 25 Mar 2024 | 47.62 | 47.89 | 47.62 | 47.80 | 47.80 | 15,400 |
| 22 Mar 2024 | 47.64 | 47.72 | 47.49 | 47.50 | 47.50 | 14,900 |
| 21 Mar 2024 | 48.08 | 48.08 | 47.63 | 47.85 | 47.85 | 33,800 |
| 20 Mar 2024 | 47.74 | 48.00 | 47.55 | 47.95 | 47.95 | 11,000 |
| 19 Mar 2024 | 47.93 | 47.95 | 47.83 | 47.90 | 47.90 | 36,500 |
| 18 Mar 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 47.98 | 15,700 |
| 15 Mar 2024 | 47.72 | 47.80 | 47.62 | 47.77 | 47.77 | 15,900 |
| 14 Mar 2024 | 47.64 | 47.79 | 47.53 | 47.70 | 47.70 | 20,100 |
| 13 Mar 2024 | 47.43 | 47.70 | 47.36 | 47.63 | 47.63 | 18,600 |
| 12 Mar 2024 | 47.17 | 47.34 | 47.06 | 47.23 | 47.23 | 21,300 |
| 11 Mar 2024 | 47.00 | 47.35 | 47.00 | 47.34 | 47.34 | 16,200 |
| 08 Mar 2024 | 46.94 | 47.08 | 46.86 | 47.02 | 47.02 | 39,200 |
| 07 Mar 2024 | 47.01 | 47.15 | 47.01 | 47.12 | 47.12 | 14,900 |
| 06 Mar 2024 | 46.77 | 46.90 | 46.71 | 46.72 | 46.72 | 20,000 |
| 05 Mar 2024 | 46.75 | 46.75 | 46.49 | 46.50 | 46.50 | 13,200 |
| 04 Mar 2024 | 46.68 | 46.88 | 46.66 | 46.70 | 46.70 | 28,900 |
| 01 Mar 2024 | 46.26 | 46.47 | 46.02 | 46.36 | 46.36 | 13,000 |
| 29 Feb 2024 | 46.08 | 46.32 | 46.06 | 46.22 | 46.22 | 25,900 |
| 28 Feb 2024 | 46.21 | 46.28 | 46.14 | 46.19 | 46.19 | 17,900 |
| 27 Feb 2024 | 46.15 | 46.30 | 46.15 | 46.25 | 46.25 | 28,000 |
| 26 Feb 2024 | 45.70 | 45.94 | 45.64 | 45.93 | 45.93 | 16,500 |
| 23 Feb 2024 | 45.71 | 45.74 | 45.62 | 45.66 | 45.66 | 19,200 |
| 22 Feb 2024 | 45.85 | 46.13 | 45.85 | 46.10 | 46.10 | 380,500 |
| 21 Feb 2024 | 46.09 | 46.09 | 45.26 | 46.03 | 46.03 | 21,500 |
| 20 Feb 2024 | 45.78 | 45.84 | 45.57 | 45.72 | 45.72 | 29,700 |
| 16 Feb 2024 | 45.62 | 45.88 | 45.62 | 45.79 | 45.79 | 13,400 |
| 15 Feb 2024 | 45.58 | 45.88 | 45.56 | 45.56 | 45.56 | 18,500 |
| 14 Feb 2024 | 45.77 | 45.86 | 45.44 | 45.48 | 45.48 | 19,000 |
| 13 Feb 2024 | 45.87 | 46.01 | 45.78 | 45.85 | 45.85 | 17,900 |
| 12 Feb 2024 | 46.16 | 46.28 | 46.12 | 46.15 | 46.15 | 15,500 |
| 09 Feb 2024 | 46.25 | 46.35 | 46.11 | 46.19 | 46.19 | 193,600 |
| 08 Feb 2024 | 46.20 | 46.35 | 46.16 | 46.28 | 46.28 | 19,200 |
| 07 Feb 2024 | 46.18 | 46.26 | 46.10 | 46.18 | 46.18 | 34,700 |
| 06 Feb 2024 | 46.16 | 46.27 | 46.13 | 46.15 | 46.15 | 28,700 |
| 05 Feb 2024 | 46.01 | 46.12 | 45.83 | 46.10 | 46.10 | 33,500 |
| 02 Feb 2024 | 46.22 | 46.22 | 46.08 | 46.15 | 46.15 | 13,800 |
| 01 Feb 2024 | 46.72 | 46.88 | 46.39 | 46.48 | 46.48 | 22,300 |
| 31 Jan 2024 | 47.00 | 47.09 | 46.84 | 46.85 | 46.85 | 17,000 |
| 30 Jan 2024 | 46.80 | 47.13 | 46.73 | 47.10 | 47.10 | 26,300 |
| 29 Jan 2024 | 46.75 | 46.75 | 46.58 | 46.72 | 46.72 | 29,100 |
| 26 Jan 2024 | 46.76 | 47.06 | 46.60 | 46.97 | 46.97 | 48,900 |
| 25 Jan 2024 | 47.05 | 47.07 | 46.76 | 46.94 | 46.94 | 16,300 |
| 24 Jan 2024 | 46.81 | 46.87 | 46.70 | 46.85 | 46.85 | 46,200 |
| 23 Jan 2024 | 46.31 | 46.57 | 46.28 | 46.57 | 46.57 | 34,900 |
| 22 Jan 2024 | 45.85 | 46.24 | 45.85 | 46.12 | 46.12 | 61,700 |
| 19 Jan 2024 | 46.53 | 46.53 | 46.07 | 46.15 | 46.15 | 26,700 |
| 18 Jan 2024 | 46.04 | 46.33 | 45.93 | 46.31 | 46.31 | 93,200 |
| 17 Jan 2024 | 46.05 | 46.16 | 45.95 | 46.08 | 46.08 | 64,300 |
| 16 Jan 2024 | 46.80 | 46.80 | 46.38 | 46.40 | 46.40 | 80,600 |
| 12 Jan 2024 | 47.33 | 47.33 | 46.62 | 46.83 | 46.83 | 45,300 |
| 11 Jan 2024 | 46.82 | 46.89 | 46.60 | 46.68 | 46.68 | 146,300 |
| 10 Jan 2024 | 46.84 | 46.84 | 46.47 | 46.49 | 46.49 | 30,800 |
| 09 Jan 2024 | 46.79 | 47.01 | 46.61 | 46.85 | 46.85 | 55,800 |
| 08 Jan 2024 | 46.24 | 46.63 | 46.17 | 46.56 | 46.56 | 66,200 |
| 05 Jan 2024 | 46.98 | 47.10 | 46.79 | 46.97 | 46.97 | 63,200 |
| 04 Jan 2024 | 46.83 | 46.96 | 46.71 | 46.88 | 46.88 | 46,200 |
| 03 Jan 2024 | 46.80 | 47.03 | 46.80 | 47.01 | 47.01 | 136,200 |
| 02 Jan 2024 | 47.22 | 47.22 | 46.74 | 46.82 | 46.82 | 50,600 |
| 29 Dec 2023 | 47.34 | 47.34 | 47.01 | 47.05 | 47.05 | 43,200 |
| 28 Dec 2023 | 47.49 | 47.74 | 47.37 | 47.41 | 47.41 | 58,000 |
| 27 Dec 2023 | 47.79 | 47.94 | 47.64 | 47.71 | 47.71 | 55,800 |
| 26 Dec 2023 | 49.89 | 49.89 | 47.41 | 47.60 | 47.60 | 74,900 |
| 22 Dec 2023 | 47.40 | 47.53 | 47.20 | 47.29 | 47.29 | 34,100 |
| 21 Dec 2023 | 47.16 | 47.25 | 47.04 | 47.20 | 47.20 | 50,700 |
| 20 Dec 2023 | 49.96 | 49.96 | 47.04 | 47.04 | 47.04 | 160,800 |
| 20 Dec 2023 | 2.397 Dividend | |||||
| 19 Dec 2023 | 49.54 | 49.98 | 49.54 | 49.98 | 47.58 | 45,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.