Skip to main content

CMBS Ishares ETF (NY: CMBS )

47.08 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.95 49.98 49.92 49.94 66,175 -0.05(-0.09%)
May 27, 2021 50.05 50.05 49.90 49.98 121,996 -0.01(-0.02%)
May 26, 2021 50.02 50.03 49.97 49.99 87,850 +0.10(+0.20%)
May 25, 2021 49.93 49.94 49.81 49.89 66,260 +0.05(+0.09%)
May 24, 2021 49.94 49.94 49.75 49.84 91,591 -0.02(-0.04%)
May 21, 2021 49.98 49.98 49.76 49.86 66,878 +0.02(+0.04%)
May 20, 2021 49.70 49.90 49.60 49.84 116,583 +0.11(+0.22%)
May 19, 2021 49.73 49.78 49.64 49.73 80,437 -0.02(-0.03%)
May 18, 2021 49.66 49.75 49.64 49.75 95,900 +0.09(+0.18%)
May 17, 2021 49.68 49.75 49.56 49.66 81,245 +0.04(+0.07%)
May 14, 2021 49.65 49.73 49.55 49.62 97,782 +0.08(+0.17%)
May 13, 2021 49.69 49.75 49.50 49.54 151,703 -0.12(-0.24%)
May 12, 2021 49.82 49.90 49.65 49.66 90,209 -0.22(-0.44%)
May 11, 2021 49.93 49.98 49.79 49.88 61,885 -0.01(-0.02%)
May 10, 2021 49.95 49.96 49.85 49.89 48,375 +0.07(+0.15%)
May 07, 2021 49.85 49.95 49.80 49.82 69,527 -0.01(-0.02%)
May 06, 2021 49.80 49.86 49.79 49.83 87,628 +0.02(+0.04%)
May 05, 2021 49.84 49.84 49.77 49.81 46,092 +0.02(+0.04%)
May 04, 2021 49.72 49.82 49.72 49.79 79,518 +0.06(+0.13%)
May 03, 2021 49.71 49.73 49.62 49.73 55,640 +0.09(+0.17%)
Apr 30, 2021 49.68 49.69 49.58 49.64 80,208 -0.05(-0.09%)
Apr 29, 2021 49.64 49.70 49.55 49.69 131,284 +0.06(+0.13%)
Apr 28, 2021 49.83 49.83 49.55 49.62 75,756 -0.02(-0.04%)
Apr 27, 2021 49.73 49.73 49.64 49.64 60,539 -0.12(-0.24%)
Apr 26, 2021 49.76 49.76 49.58 49.76 205,991 +0.01(+0.02%)
Apr 23, 2021 49.77 49.78 49.67 49.75 47,142 +0.05(+0.11%)
Apr 22, 2021 49.77 49.81 49.66 49.69 198,596 -0.07(-0.15%)
Apr 21, 2021 49.65 49.79 49.63 49.77 114,872 +0.25(+0.50%)
Apr 20, 2021 49.48 49.79 49.48 49.52 173,088 -0.14(-0.28%)
Apr 19, 2021 49.89 49.89 49.61 49.66 265,677 -0.02(-0.04%)
Apr 16, 2021 49.69 49.76 49.19 49.68 95,922 +0.05(+0.09%)
Apr 15, 2021 49.55 49.99 49.55 49.63 67,903 +0.06(+0.12%)
Apr 14, 2021 49.46 49.59 49.26 49.57 70,210 +0.10(+0.19%)
Apr 13, 2021 49.42 49.50 49.37 49.47 202,718 +0.05(+0.09%)
Apr 12, 2021 49.43 49.71 49.35 49.43 110,571 -0.01(-0.02%)
Apr 09, 2021 49.53 49.53 48.99 49.44 85,119 +0.02(+0.04%)
Apr 08, 2021 49.49 49.64 49.39 49.42 73,315 -0.02(-0.04%)
Apr 07, 2021 49.41 49.61 49.40 49.44 121,390 +0.01(+0.02%)
Apr 06, 2021 49.31 49.83 49.31 49.43 196,712 +0.06(+0.13%)
Apr 05, 2021 49.16 49.44 49.16 49.36 145,883 +0.13(+0.26%)
Apr 01, 2021 49.22 49.44 49.16 49.24 162,053 -0.03(-0.05%)
Mar 31, 2021 49.35 49.41 49.21 49.26 303,656 -0.01(-0.02%)
Mar 30, 2021 49.14 49.41 49.14 49.27 717,733 +0.00(+0.00%)
Mar 29, 2021 49.23 49.39 49.22 49.27 113,224 -0.06(-0.13%)
Mar 26, 2021 49.34 49.49 49.33 49.34 52,370 -0.05(-0.09%)
Mar 25, 2021 49.35 49.50 49.05 49.38 233,651 +0.00(+0.00%)
Mar 24, 2021 49.37 49.76 49.34 49.38 64,843 +0.02(+0.04%)
Mar 23, 2021 49.33 49.85 49.25 49.36 81,246 +0.00(+0.00%)
Mar 22, 2021 49.16 49.36 49.16 49.36 28,904 -0.01(-0.01%)
Mar 19, 2021 49.17 49.52 49.14 49.37 104,741 +0.03(+0.07%)
Mar 18, 2021 49.36 49.38 48.95 49.34 109,778 -0.16(-0.31%)
Mar 17, 2021 49.41 49.60 49.41 49.49 42,206 +0.05(+0.11%)
Mar 16, 2021 49.45 49.53 49.42 49.44 34,691 +0.03(+0.06%)
Mar 15, 2021 49.45 49.48 49.40 49.41 39,934 -0.12(-0.24%)
Mar 12, 2021 49.85 49.85 49.42 49.53 52,042 -0.18(-0.37%)
Mar 11, 2021 49.63 49.74 49.56 49.71 45,234 +0.17(+0.35%)
Mar 10, 2021 49.58 49.61 49.51 49.54 65,253 +0.04(+0.07%)
Mar 09, 2021 49.32 49.57 49.32 49.50 38,385 +0.04(+0.07%)
Mar 08, 2021 49.51 49.87 49.43 49.46 48,017 -0.09(-0.18%)
Mar 05, 2021 49.47 49.58 49.23 49.55 74,237 +0.02(+0.04%)
Mar 04, 2021 49.68 50.14 49.32 49.54 50,259 -0.16(-0.33%)
Mar 03, 2021 49.71 50.07 49.67 49.70 55,879 -0.04(-0.07%)
Mar 02, 2021 49.72 49.93 49.72 49.74 37,610 -0.13(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.