ISTM
iShares U.S. ETF Trust iShares Strategic Metals ETF
stockNASDAQETF
At CloseOct 2, 2026 12:02:22 PM EDT
29.26USD-1.448%(-0.43)9,558
ISTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.70 | 29.70 | 29.23 | 29.54 | -0.495% | 9,559 | 0.000% |
| 2026-10-01 | 29.66 | 29.78 | 29.42 | 29.69 | -0.511% | 140,438 | -0.495% |
| 2026-09-30 | 29.94 | 29.94 | 29.65 | 29.84 | -0.969% | 9,865 | -1.004% |
| 2026-09-29 | 29.85 | 30.17 | 29.82 | 30.13 | +0.143% | 11,314 | -1.964% |
| 2026-09-28 | 30.32 | 30.34 | 29.91 | 30.09 | -2.861% | 24,848 | -1.823% |
| 2026-09-25 | 30.83 | 30.98 | 30.58 | 30.98 | +0.341% | 15,442 | -4.632% |
| 2026-09-24 | 30.69 | 30.93 | 30.34 | 30.87 | -0.018% | 10,683 | -4.307% |
| 2026-09-23 | 30.83 | 30.97 | 30.66 | 30.88 | -2.310% | 7,533 | -4.324% |
| 2026-09-22 | 31.40 | 31.64 | 30.68 | 31.61 | +1.179% | 73,669 | -6.534% |
| 2026-09-21 | 31.23 | 31.30 | 31.01 | 31.24 | +0.013% | 9,593 | -5.432% |
| 2026-09-18 | 30.99 | 31.27 | 30.91 | 31.23 | +1.082% | 5,957 | -5.420% |
| 2026-09-17 | 30.89 | 31.01 | 30.89 | 30.90 | +2.623% | 2,881 | -4.396% |
| 2026-09-16 | 30.56 | 30.92 | 30.11 | 30.11 | -0.367% | 7,909 | -1.888% |
| 2026-09-15 | 29.86 | 30.38 | 29.86 | 30.22 | +0.276% | 24,790 | -2.248% |
| 2026-09-14 | 29.98 | 30.26 | 29.76 | 30.14 | -1.559% | 6,291 | -1.979% |
| 2026-09-11 | 30.36 | 30.83 | 30.29 | 30.61 | +0.525% | 6,945 | -3.507% |
| 2026-09-10 | 30.74 | 30.76 | 30.44 | 30.45 | -3.836% | 3,715 | -3.000% |
| 2026-09-09 | 31.53 | 32.13 | 31.48 | 31.67 | +0.967% | 25,426 | -6.721% |
| 2026-09-08 | 31.61 | 31.61 | 31.32 | 31.37 | +0.228% | 4,182 | -5.818% |
| 2026-09-04 | 30.88 | 31.35 | 30.62 | 31.30 | -0.176% | 8,639 | -5.603% |
| 2026-09-03 | 30.91 | 31.46 | 30.66 | 31.35 | +1.490% | 6,093 | -5.770% |
| 2026-09-02 | 30.59 | 31.00 | 30.38 | 30.89 | +1.179% | 14,516 | -4.366% |
| 2026-09-01 | 30.84 | 30.90 | 30.41 | 30.53 | -1.973% | 3,908 | -3.238% |
| 2026-08-31 | 30.56 | 31.14 | 30.56 | 31.14 | +0.382% | 3,469 | -5.147% |
| 2026-08-28 | 31.88 | 31.88 | 31.03 | 31.03 | -1.603% | 2,871 | -4.785% |
| 2026-08-27 | 31.05 | 31.58 | 31.05 | 31.53 | +0.611% | 3,290 | -6.311% |
| 2026-08-26 | 31.07 | 31.47 | 31.07 | 31.34 | -1.079% | 3,992 | -5.738% |
| 2026-08-25 | 31.21 | 31.72 | 30.96 | 31.68 | +0.945% | 12,738 | -6.756% |
| 2026-08-24 | 31.33 | 31.68 | 30.98 | 31.39 | -0.602% | 8,829 | -5.874% |
| 2026-08-21 | 31.48 | 31.60 | 31.05 | 31.57 | +1.626% | 2,963 | -6.441% |
| 2026-08-20 | 30.39 | 31.17 | 30.39 | 31.07 | +0.469% | 4,678 | -4.920% |
| 2026-08-19 | 30.21 | 30.93 | 29.99 | 30.93 | +2.181% | 3,935 | -4.474% |
| 2026-08-18 | 30.84 | 30.84 | 30.23 | 30.27 | -2.233% | 7,291 | -2.391% |
| 2026-08-17 | 30.73 | 31.05 | 30.73 | 30.96 | +0.720% | 5,437 | -4.570% |
| 2026-08-14 | 30.53 | 30.92 | 30.53 | 30.73 | +0.507% | 5,328 | -3.884% |
| 2026-08-13 | 30.73 | 30.73 | 30.57 | 30.58 | -1.148% | 1,742 | -3.396% |
| 2026-08-12 | 31.12 | 31.15 | 30.83 | 30.93 | -0.065% | 3,369 | -4.505% |
| 2026-08-11 | 30.97 | 31.04 | 30.95 | 30.95 | +0.095% | 3,225 | -4.567% |
| 2026-08-10 | 30.93 | 30.99 | 30.70 | 30.93 | +1.059% | 6,751 | -4.476% |
| 2026-08-07 | 30.58 | 30.87 | 30.37 | 30.60 | +0.382% | 9,436 | -3.464% |
| 2026-08-06 | 30.46 | 30.48 | 30.34 | 30.48 | -0.244% | 1,826 | -3.095% |
| 2026-08-05 | 30.07 | 30.65 | 29.97 | 30.56 | +2.258% | 9,121 | -3.332% |
| 2026-08-04 | 29.97 | 29.97 | 29.86 | 29.88 | +1.270% | 6,013 | -1.149% |
| 2026-08-03 | 29.15 | 29.51 | 29.01 | 29.51 | +0.700% | 3,825 | +0.106% |
| 2026-07-31 | 29.57 | 29.57 | 29.21 | 29.30 | -0.812% | 4,385 | +0.807% |
| 2026-07-30 | 29.43 | 29.55 | 29.41 | 29.55 | +2.020% | 1,771 | -0.012% |
| 2026-07-29 | 28.78 | 29.27 | 28.73 | 28.96 | +0.451% | 5,618 | +2.007% |
| 2026-07-28 | 28.76 | 28.93 | 28.72 | 28.83 | -1.439% | 4,968 | +2.468% |
| 2026-07-27 | 29.28 | 29.28 | 28.86 | 29.25 | +0.674% | 16,286 | +0.993% |
| 2026-07-24 | 28.91 | 29.30 | 28.71 | 29.05 | +0.301% | 10,944 | +1.674% |
| 2026-07-23 | 28.81 | 29.48 | 28.81 | 28.97 | -1.845% | 3,831 | +1.980% |
| 2026-07-22 | 29.60 | 29.70 | 29.50 | 29.51 | +0.331% | 1,433 | +0.099% |
| 2026-07-21 | 28.97 | 29.98 | 28.97 | 29.41 | +2.339% | 3,787 | +0.430% |
| 2026-07-20 | 28.83 | 28.83 | 28.48 | 28.74 | +0.675% | 7,599 | +2.778% |
| 2026-07-17 | 27.96 | 28.72 | 27.96 | 28.55 | -0.140% | 5,351 | +3.473% |
| 2026-07-16 | 28.84 | 28.84 | 28.59 | 28.59 | -1.600% | 5,144 | +3.328% |
| 2026-07-15 | 29.11 | 29.11 | 28.72 | 29.05 | -0.200% | 4,127 | +1.674% |
| 2026-07-14 | 29.24 | 30.11 | 28.72 | 29.11 | +1.280% | 8,935 | +1.471% |
| 2026-07-13 | 28.37 | 28.88 | 28.37 | 28.75 | -1.321% | 4,526 | +2.770% |
| 2026-07-10 | 29.10 | 29.35 | 28.35 | 29.13 | -0.342% | 4,679 | +1.412% |
| 2026-07-09 | 28.67 | 29.23 | 28.67 | 29.23 | +2.400% | 12,732 | +1.065% |
| 2026-07-08 | 28.44 | 28.56 | 28.01 | 28.55 | -1.245% | 2,810 | +3.491% |
| 2026-07-07 | 29.16 | 31.64 | 28.91 | 28.91 | -1.314% | 2,011 | +2.202% |
| 2026-07-06 | 29.24 | 29.34 | 28.73 | 29.29 | +1.508% | 4,145 | +0.858% |
| 2026-07-02 | 28.66 | 29.04 | 28.66 | 28.86 | +0.716% | 4,303 | +2.379% |
| 2026-07-01 | 28.77 | 28.77 | 28.56 | 28.65 | -0.226% | 5,329 | +3.111% |
| 2026-06-30 | 28.39 | 28.90 | 28.35 | 28.71 | +1.323% | 8,785 | +2.878% |
| 2026-06-29 | 28.65 | 28.65 | 27.50 | 28.34 | -1.562% | 7,616 | +4.239% |
| 2026-06-26 | 28.70 | 28.92 | 28.70 | 28.79 | +1.159% | 3,334 | +2.611% |
| 2026-06-25 | 28.29 | 28.55 | 28.29 | 28.46 | +1.499% | 2,823 | +3.801% |
| 2026-06-24 | 28.61 | 28.61 | 27.66 | 28.04 | -4.389% | 4,889 | +5.357% |
| 2026-06-23 | 29.43 | 29.79 | 29.19 | 29.33 | -3.400% | 2,993 | +0.733% |
| 2026-06-22 | 30.65 | 30.65 | 30.36 | 30.36 | -0.675% | 3,960 | -2.692% |
| 2026-06-18 | 30.71 | 30.71 | 30.41 | 30.57 | -0.827% | 3,503 | -3.349% |
| 2026-06-17 | 31.45 | 31.58 | 30.42 | 30.82 | -1.753% | 15,404 | -4.149% |
| 2026-06-16 | 31.45 | 31.45 | 31.37 | 31.37 | 0.000% | 1,516 | -5.829% |
| 2026-06-15 | 31.41 | 31.41 | 31.01 | 31.37 | +0.454% | 6,635 | -5.829% |
| 2026-06-12 | 30.52 | 31.29 | 30.51 | 31.23 | +1.233% | 10,351 | -5.402% |
| 2026-06-11 | 30.12 | 30.85 | 30.12 | 30.85 | +2.569% | 6,864 | -4.235% |
| 2026-06-10 | 29.79 | 30.38 | 29.79 | 30.08 | -0.971% | 7,174 | -1.775% |
| 2026-06-09 | 31.00 | 31.00 | 29.48 | 30.37 | -1.731% | 26,083 | -2.728% |
| 2026-06-08 | 31.02 | 31.16 | 30.87 | 30.91 | -0.081% | 5,375 | -4.412% |
| 2026-06-05 | 31.45 | 31.45 | 30.93 | 30.93 | -4.360% | 4,234 | -4.489% |
| 2026-06-04 | 32.46 | 32.47 | 32.34 | 32.34 | +0.497% | 1,323 | -8.654% |
| 2026-06-03 | 32.35 | 32.40 | 32.18 | 32.18 | -2.144% | 4,227 | -8.200% |
| 2026-06-02 | 33.05 | 33.05 | 32.88 | 32.88 | +1.231% | 2,861 | -10.168% |
| 2026-06-01 | 32.87 | 35.20 | 31.67 | 32.48 | +0.191% | 4,212 | -9.061% |
| 2026-05-29 | 32.17 | 32.47 | 32.17 | 32.42 | 0.000% | 3,213 | -8.888% |