Invesco Markets Invesco Bloomberg Commodity UCITS ETF
(CMOD)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$24.37
|
$24.40
|
$24.22
|
$24.31
|
20,099
|
|
16/01/2025
|
$24.36
|
$24.37
|
$24.22
|
$24.27
|
25,011
|
|
15/01/2025
|
$24.09
|
$24.27
|
$24.01
|
$24.27
|
23,579
|
|
14/01/2025
|
$23.99
|
$24.05
|
$23.95
|
$24.01
|
324,905
|
|
13/01/2025
|
$24.11
|
$24.17
|
$23.93
|
$24.09
|
319,623
|
|
10/01/2025
|
$23.62
|
$24.00
|
$23.62
|
$23.80
|
136,100
|
|
09/01/2025
|
$23.25
|
$23.48
|
$23.25
|
$23.47
|
16,669
|
|
08/01/2025
|
$23.35
|
$23.36
|
$23.26
|
$23.26
|
16,041
|
|
07/01/2025
|
$23.12
|
$23.30
|
$23.09
|
$23.28
|
8,020
|
|
06/01/2025
|
$23.11
|
$25.00
|
$23.08
|
$23.27
|
33,198
|
|
03/01/2025
|
$23.22
|
$23.22
|
$23.05
|
$23.05
|
23,562
|
|
02/01/2025
|
$23.00
|
$23.31
|
$23.00
|
$23.31
|
17,441
|
|
01/01/2025
|
$23.04
|
$23.09
|
$23.02
|
$23.02
|
1,780
|
|
31/12/2024
|
$23.04
|
$23.09
|
$23.02
|
$23.02
|
1,780
|
|
30/12/2024
|
$23.05
|
$23.24
|
$23.00
|
$23.02
|
25,270
|
|
27/12/2024
|
$22.94
|
$22.94
|
$22.84
|
$22.91
|
34,230
|
|
26/12/2024
|
$22.85
|
$22.89
|
$22.79
|
$22.86
|
6,683
|
|
25/12/2024
|
$22.85
|
$22.89
|
$22.79
|
$22.86
|
6,683
|
|
24/12/2024
|
$22.85
|
$22.89
|
$22.79
|
$22.86
|
6,683
|
|
23/12/2024
|
$22.84
|
$22.90
|
$22.66
|
$22.69
|
28,055
|
|
20/12/2024
|
$22.55
|
$22.72
|
$22.55
|
$22.71
|
43,339
|
|
19/12/2024
|
$22.55
|
$22.63
|
$22.44
|
$22.46
|
74,527
|
|
18/12/2024
|
$22.70
|
$22.78
|
$22.70
|
$22.74
|
6,787
|
|
17/12/2024
|
$22.84
|
$22.89
|
$22.58
|
$22.59
|
50,753
|
|
16/12/2024
|
$22.90
|
$23.00
|
$22.90
|
$22.90
|
4,477
|
|
13/12/2024
|
$23.06
|
$23.10
|
$22.94
|
$22.97
|
21,535
|
|
12/12/2024
|
$23.24
|
$23.28
|
$22.99
|
$23.01
|
16,595
|
|
11/12/2024
|
$23.03
|
$23.22
|
$23.02
|
$23.22
|
27,927
|
|
10/12/2024
|
$22.92
|
$23.02
|
$22.86
|
$23.02
|
28,191
|
|
09/12/2024
|
$22.93
|
$23.00
|
$22.88
|
$22.94
|
11,144
|
|
06/12/2024
|
$22.64
|
$22.72
|
$22.62
|
$22.70
|
19,380
|
|
05/12/2024
|
$22.70
|
$22.76
|
$22.66
|
$22.73
|
11,756
|
|
04/12/2024
|
$22.70
|
$22.73
|
$22.59
|
$22.66
|
36,927
|
|
03/12/2024
|
$22.64
|
$22.72
|
$22.64
|
$22.70
|
18,705
|
|
02/12/2024
|
$22.59
|
$22.68
|
$22.58
|
$22.58
|
19,690
|
|
29/11/2024
|
$22.88
|
$22.92
|
$22.83
|
$22.88
|
17,617
|
|
28/11/2024
|
$22.66
|
$22.79
|
$22.66
|
$22.77
|
4,936
|
|
27/11/2024
|
$22.88
|
$22.90
|
$22.78
|
$22.78
|
6,963
|
|
26/11/2024
|
$22.76
|
$23.02
|
$22.76
|
$22.86
|
2,358
|
|
25/11/2024
|
$23.04
|
$23.11
|
$22.89
|
$22.89
|
6,587
|
|
22/11/2024
|
$23.07
|
$23.12
|
$22.92
|
$23.03
|
18,820
|
|
21/11/2024
|
$23.03
|
$23.14
|
$22.73
|
$23.03
|
142,591
|
|
20/11/2024
|
$22.82
|
$22.91
|
$22.77
|
$22.88
|
23,622
|
|
19/11/2024
|
$22.70
|
$22.77
|
$22.67
|
$22.75
|
32,753
|
|
18/11/2024
|
$22.41
|
$22.65
|
$22.39
|
$22.62
|
13,324
|
|
15/11/2024
|
$22.23
|
$22.44
|
$22.18
|
$22.38
|
30,666
|
|
14/11/2024
|
$22.31
|
$22.46
|
$22.29
|
$22.38
|
50,672
|
|
13/11/2024
|
$22.45
|
$22.53
|
$22.31
|
$22.42
|
15,798
|
|
12/11/2024
|
$22.53
|
$22.62
|
$22.47
|
$22.53
|
65,597
|
|
11/11/2024
|
$22.84
|
$22.85
|
$22.56
|
$22.56
|
9,746
|
|
08/11/2024
|
$22.98
|
$22.98
|
$22.78
|
$22.77
|
20,922
|
|
07/11/2024
|
$22.81
|
$22.99
|
$22.81
|
$22.95
|
8,643
|
|
06/11/2024
|
$22.77
|
$22.81
|
$22.50
|
$22.78
|
13,753
|
|
05/11/2024
|
$23.00
|
$23.06
|
$22.98
|
$23.02
|
11,240
|
|
04/11/2024
|
$22.80
|
$22.94
|
$22.80
|
$22.94
|
25,806
|
|
01/11/2024
|
$22.88
|
$22.97
|
$22.75
|
$22.75
|
9,586
|
|
31/10/2024
|
$22.91
|
$22.94
|
$22.74
|
$22.74
|
29,383
|
|
30/10/2024
|
$22.86
|
$22.95
|
$22.79
|
$22.91
|
16,609
|
|
29/10/2024
|
$22.81
|
$22.88
|
$22.77
|
$22.80
|
13,082
|
|
28/10/2024
|
$22.96
|
$22.96
|
$22.74
|
$22.78
|
25,856
|
|
25/10/2024
|
$23.04
|
$23.16
|
$22.98
|
$23.16
|
19,904
|
|
24/10/2024
|
$23.24
|
$23.32
|
$23.02
|
$23.02
|
33,945
|
|
23/10/2024
|
$23.14
|
$23.17
|
$23.00
|
$23.02
|
8,090
|
|
22/10/2024
|
$22.90
|
$23.14
|
$22.89
|
$23.14
|
52,908
|
|
21/10/2024
|
$22.90
|
$22.96
|
$22.82
|
$22.85
|
16,210
|
|
18/10/2024
|
$22.89
|
$22.89
|
$22.70
|
$22.73
|
14,543
|
|
17/10/2024
|
$22.67
|
$22.75
|
$22.67
|
$22.72
|
18,861
|
|
16/10/2024
|
$22.86
|
$22.87
|
$22.77
|
$22.77
|
21,717
|
|
15/10/2024
|
$23.07
|
$24.08
|
$22.70
|
$22.78
|
116,927
|
|
14/10/2024
|
$23.20
|
$23.20
|
$23.02
|
$23.02
|
70,313
|
|
11/10/2024
|
$23.26
|
$23.41
|
$23.25
|
$23.38
|
100,183
|
|
10/10/2024
|
$23.04
|
$23.20
|
$23.01
|
$23.16
|
7,006
|
|
09/10/2024
|
$23.15
|
$23.20
|
$22.89
|
$22.99
|
14,155
|
|
08/10/2024
|
$23.35
|
$23.46
|
$23.09
|
$23.09
|
11,391
|
|
07/10/2024
|
$23.53
|
$23.65
|
$23.49
|
$23.59
|
31,576
|
|
04/10/2024
|
$23.64
|
$23.79
|
$23.58
|
$23.58
|
38,214
|
|
03/10/2024
|
$23.50
|
$23.60
|
$23.43
|
$23.57
|
7,218
|
|
02/10/2024
|
$23.50
|
$23.66
|
$23.45
|
$23.46
|
17,980
|
|
01/10/2024
|
$23.17
|
$23.45
|
$23.06
|
$23.45
|
67,609
|
|
30/09/2024
|
$23.24
|
$23.26
|
$23.07
|
$23.17
|
24,874
|
|
27/09/2024
|
$23.10
|
$23.16
|
$22.99
|
$23.12
|
12,807
|
|
26/09/2024
|
$23.09
|
$23.24
|
$23.05
|
$23.14
|
47,771
|
|
25/09/2024
|
$23.11
|
$23.18
|
$23.04
|
$23.16
|
52,739
|
|
24/09/2024
|
$23.00
|
$23.19
|
$23.00
|
$23.12
|
103,436
|
|
23/09/2024
|
$22.64
|
$22.92
|
$22.64
|
$22.88
|
8,655
|
|
20/09/2024
|
$22.62
|
$22.66
|
$22.49
|
$22.54
|
21,605
|
|
19/09/2024
|
$22.55
|
$22.56
|
$22.42
|
$22.40
|
5,781
|
|
18/09/2024
|
$22.39
|
$22.45
|
$22.39
|
$22.40
|
16,379
|
|
17/09/2024
|
$22.32
|
$22.43
|
$22.27
|
$22.37
|
22,506
|
|
16/09/2024
|
$22.18
|
$22.36
|
$22.14
|
$22.27
|
28,285
|
|
13/09/2024
|
$22.12
|
$22.27
|
$22.09
|
$22.06
|
6,120
|
|
12/09/2024
|
$21.81
|
$22.08
|
$21.80
|
$22.06
|
4,546
|
|
11/09/2024
|
$21.69
|
$21.70
|
$21.50
|
$21.63
|
5,321
|
|
10/09/2024
|
$21.65
|
$21.70
|
$21.49
|
$21.50
|
5,707
|
|
09/09/2024
|
$21.62
|
$21.67
|
$21.56
|
$21.61
|
46,771
|
|
06/09/2024
|
$21.94
|
$21.99
|
$21.69
|
$21.68
|
9,723
|
|
05/09/2024
|
$21.80
|
$22.03
|
$21.74
|
$21.93
|
32,864
|
|
04/09/2024
|
$21.81
|
$21.91
|
$21.77
|
$21.87
|
16,900
|
|
03/09/2024
|
$22.05
|
$22.10
|
$21.74
|
$21.83
|
21,136
|
|
02/09/2024
|
$22.07
|
$22.12
|
$22.05
|
$22.16
|
4,506
|
|
30/08/2024
|
$22.39
|
$22.43
|
$22.16
|
$22.16
|
13,629
|
|
29/08/2024
|
$22.21
|
$22.28
|
$22.11
|
$22.22
|
10,165
|
|
28/08/2024
|
$22.26
|
$22.26
|
$22.09
|
$22.16
|
22,434
|
|
27/08/2024
|
$22.30
|
$22.37
|
$22.27
|
$22.33
|
15,181
|
|
26/08/2024
|
$21.98
|
$22.05
|
$21.81
|
$21.85
|
5,302
|
|
23/08/2024
|
$21.98
|
$22.05
|
$21.81
|
$21.85
|
5,302
|
|
22/08/2024
|
$21.98
|
$22.05
|
$21.81
|
$21.85
|
5,302
|
|
21/08/2024
|
$22.12
|
$22.33
|
$22.09
|
$22.11
|
5,972
|
|
20/08/2024
|
$22.04
|
$22.22
|
$22.04
|
$22.08
|
18,327
|
|
19/08/2024
|
$21.99
|
$22.17
|
$21.97
|
$22.16
|
9,779
|
|
16/08/2024
|
$22.02
|
$22.02
|
$21.87
|
$21.95
|
19,330
|
|
15/08/2024
|
$21.99
|
$22.18
|
$21.99
|
$22.17
|
16,803
|
|
14/08/2024
|
$21.97
|
$22.06
|
$21.93
|
$21.96
|
30,822
|
|
13/08/2024
|
$22.07
|
$22.10
|
$21.94
|
$21.94
|
40,049
|
|
12/08/2024
|
$22.04
|
$22.11
|
$22.02
|
$22.07
|
10,185
|
|
09/08/2024
|
$21.90
|
$21.98
|
$21.89
|
$21.89
|
22,842
|
|
08/08/2024
|
$21.69
|
$21.87
|
$21.67
|
$21.85
|
3,179
|
|
07/08/2024
|
$21.55
|
$21.76
|
$21.51
|
$21.76
|
20,991
|
|
06/08/2024
|
$21.49
|
$21.63
|
$21.45
|
$21.61
|
24,882
|
|
05/08/2024
|
$21.59
|
$21.67
|
$21.18
|
$21.47
|
9,578
|
|
02/08/2024
|
$22.00
|
$22.05
|
$21.68
|
$21.69
|
4,409
|
|
01/08/2024
|
$22.15
|
$22.22
|
$21.98
|
$21.98
|
14,274
|
|
31/07/2024
|
$22.07
|
$22.14
|
$21.98
|
$22.04
|
21,058
|
|
30/07/2024
|
$21.82
|
$21.84
|
$21.70
|
$21.76
|
721,285
|
|
29/07/2024
|
$22.00
|
$22.01
|
$21.74
|
$21.79
|
8,124
|
|
26/07/2024
|
$22.20
|
$22.20
|
$21.99
|
$22.13
|
19,074
|
|
25/07/2024
|
$22.05
|
$22.15
|
$21.99
|
$22.13
|
4,032
|
|
24/07/2024
|
$22.27
|
$22.39
|
$22.25
|
$22.39
|
38,160
|
|
23/07/2024
|
$22.36
|
$22.43
|
$22.31
|
$22.33
|
19,134
|
|
22/07/2024
|
$22.37
|
$22.39
|
$22.26
|
$22.36
|
111,755
|
|
19/07/2024
|
$22.45
|
$22.51
|
$22.37
|
$22.37
|
79,981
|
|
18/07/2024
|
$22.74
|
$22.79
|
$22.58
|
$22.64
|
74,134
|