MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISTM — iShares U.S. ETF Trust iShares Strategic Metals ETF
NasdaqiShares U.S. ETF Trust iShares Strategic Metals ETF
$29.50
-0.19(-0.63%)
- O
- 29.70
- H
- 29.70
- L
- 29.23
- V
- 9.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.50
Period Return+218.92%
Period High$35.20
Period Low$9.20
Avg Daily Volume2.8K
Total Trading Days365
ISTM — Historical OHLCV Price & Volume Table
Dec 28, 2016 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.70 | $29.70 | $29.23 | $29.50 | $-0.19 | -0.63% | 9,555 | $29.41 | $29.23 $29.70 |
| Oct 1, 2026 | $29.66 | $29.78 | $29.42 | $29.69 | $-0.15 | -0.51% | 140,438 | $29.62 | $29.42 $29.78 |
| Sep 30, 2026 | $29.94 | $29.94 | $29.65 | $29.84 | $-0.29 | -0.97% | 9,865 | $29.76 | $29.65 $29.94 |
| Sep 29, 2026 | $29.85 | $30.17 | $29.82 | $30.13 | +$0.04 | +0.14% | 11,314 | $29.94 | $29.82 $30.17 |
| Sep 28, 2026 | $30.32 | $30.34 | $29.91 | $30.09 | $-0.89 | -2.86% | 24,848 | $30.11 | $29.91 $30.34 |
| Sep 25, 2026 | $30.83 | $30.99 | $30.58 | $30.98 | +$0.11 | +0.34% | 15,442 | $30.80 | $30.58 $30.99 |
| Sep 24, 2026 | $30.69 | $30.93 | $30.34 | $30.87 | $-0.01 | -0.02% | 10,683 | $30.70 | $30.34 $30.93 |
| Sep 23, 2026 | $30.83 | $30.97 | $30.66 | $30.88 | $-0.73 | -2.31% | 7,533 | $30.82 | $30.66 $30.97 |
| Sep 22, 2026 | $31.40 | $31.64 | $30.68 | $31.61 | +$0.37 | +1.18% | 73,669 | $31.04 | $30.68 $31.64 |
| Sep 21, 2026 | $31.23 | $31.30 | $31.01 | $31.24 | +$0.00 | +0.01% | 9,593 | $31.25 | $31.01 $31.30 |
| Sep 18, 2026 | $30.99 | $31.27 | $30.91 | $31.23 | +$0.33 | +1.08% | 5,957 | $31.12 | $30.91 $31.27 |
| Sep 17, 2026 | $30.89 | $31.01 | $30.89 | $30.90 | +$0.79 | +2.62% | 2,881 | $30.94 | $30.89 $31.01 |
| Sep 16, 2026 | $30.56 | $30.92 | $30.11 | $30.11 | $-0.11 | -0.37% | 7,909 | $30.48 | $30.11 $30.92 |
| Sep 15, 2026 | $29.86 | $30.38 | $29.86 | $30.22 | +$0.08 | +0.28% | 24,790 | $30.12 | $29.86 $30.38 |
| Sep 14, 2026 | $29.98 | $30.26 | $29.76 | $30.14 | $-0.48 | -1.56% | 6,291 | $30.10 | $29.76 $30.26 |
| Sep 11, 2026 | $30.36 | $30.83 | $30.29 | $30.62 | +$0.16 | +0.53% | 6,945 | $30.56 | $30.29 $30.83 |
| Sep 10, 2026 | $30.74 | $30.76 | $30.44 | $30.46 | $-1.21 | -3.84% | 3,715 | $30.57 | $30.44 $30.76 |
| Sep 9, 2026 | $31.53 | $32.13 | $31.48 | $31.67 | +$0.30 | +0.97% | 25,426 | $31.84 | $31.48 $32.13 |
| Sep 8, 2026 | $31.61 | $31.62 | $31.32 | $31.37 | +$0.07 | +0.23% | 4,182 | $31.51 | $31.32 $31.62 |
| Sep 4, 2026 | $30.88 | $31.35 | $30.62 | $31.30 | $-0.06 | -0.18% | 8,639 | $31.13 | $30.62 $31.35 |
| Sep 3, 2026 | $30.91 | $31.46 | $30.66 | $31.35 | +$0.46 | +1.49% | 6,093 | $31.17 | $30.66 $31.46 |
| Sep 2, 2026 | $30.59 | $31.00 | $30.38 | $30.89 | +$0.36 | +1.18% | 14,516 | $30.80 | $30.38 $31.00 |
| Sep 1, 2026 | $30.84 | $30.90 | $30.41 | $30.53 | $-0.61 | -1.97% | 3,908 | $30.68 | $30.41 $30.90 |
| Aug 31, 2026 | $30.56 | $31.14 | $30.56 | $31.14 | +$0.12 | +0.38% | 3,469 | $30.93 | $30.56 $31.14 |
| Aug 28, 2026 | $31.88 | $31.88 | $31.03 | $31.03 | $-0.51 | -1.60% | 2,871 | $31.39 | $31.03 $31.88 |
| Aug 27, 2026 | $31.05 | $31.58 | $31.05 | $31.53 | +$0.19 | +0.61% | 3,290 | $31.39 | $31.05 $31.58 |
| Aug 26, 2026 | $31.07 | $31.47 | $31.07 | $31.34 | $-0.34 | -1.08% | 3,992 | $31.29 | $31.07 $31.47 |
| Aug 25, 2026 | $31.21 | $31.72 | $30.96 | $31.68 | +$0.30 | +0.95% | 12,738 | $31.43 | $30.96 $31.72 |
| Aug 24, 2026 | $31.33 | $31.68 | $30.98 | $31.39 | $-0.19 | -0.60% | 8,829 | $31.34 | $30.98 $31.68 |
| Aug 21, 2026 | $31.49 | $31.60 | $31.05 | $31.58 | +$0.51 | +1.63% | 2,963 | $31.40 | $31.05 $31.60 |