CMBS Ishares ETF (NY: CMBS )

46.19 +0.13 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.88 50.01 49.85 49.86 99,918 -0.05(-0.09%)
Oct 28, 2021 50.13 50.13 49.83 49.91 79,835 +0.03(+0.06%)
Oct 27, 2021 49.79 49.92 49.66 49.88 287,138 +0.20(+0.41%)
Oct 26, 2021 49.76 49.67 42,323 -0.05(-0.09%)
Oct 25, 2021 49.77 49.78 49.66 49.72 37,849 +0.08(+0.17%)
Oct 22, 2021 49.64 49.66 49.57 49.64 85,436 -0.12(-0.24%)
Oct 21, 2021 49.70 49.77 49.64 49.76 271,887 +0.03(+0.06%)
Oct 20, 2021 49.73 49.87 49.69 49.73 184,796 -0.23(-0.46%)
Oct 19, 2021 49.80 49.96 49.75 49.96 205,132 +0.09(+0.19%)
Oct 18, 2021 49.87 49.94 49.77 49.87 85,698 -0.03(-0.06%)
Oct 15, 2021 49.93 50.09 49.89 49.90 143,679 +0.06(+0.11%)
Oct 14, 2021 49.93 49.99 49.84 49.84 76,272 -0.07(-0.13%)
Oct 13, 2021 49.92 50.05 49.85 49.91 73,977 -0.02(-0.04%)
Oct 12, 2021 49.87 49.95 49.85 49.92 34,520 +0.13(+0.26%)
Oct 11, 2021 49.85 49.99 49.79 49.79 188,017 -0.17(-0.33%)
Oct 08, 2021 49.95 50.24 49.86 49.96 174,674 +0.01(+0.02%)
Oct 07, 2021 50.12 50.20 49.95 49.95 114,033 -0.18(-0.35%)
Oct 06, 2021 50.10 50.22 50.08 50.13 54,527 -0.07(-0.13%)
Oct 05, 2021 50.32 50.32 50.11 50.19 64,617 -0.08(-0.17%)
Oct 04, 2021 50.05 50.30 50.05 50.28 100,203 +0.22(+0.45%)
Oct 01, 2021 50.15 50.19 49.96 50.05 93,150 -0.06(-0.11%)
Sep 30, 2021 50.01 50.11 49.96 50.11 88,524 +0.07(+0.15%)
Sep 29, 2021 50.31 50.31 49.93 50.04 39,625 -0.03(-0.06%)
Sep 28, 2021 50.05 50.15 50.02 50.06 49,421 -0.05(-0.09%)
Sep 27, 2021 50.06 50.15 50.05 50.11 70,662 -0.11(-0.22%)
Sep 24, 2021 50.38 50.38 50.16 50.22 78,200 -0.08(-0.17%)
Sep 23, 2021 50.38 50.41 50.30 50.30 84,628 -0.14(-0.28%)
Sep 22, 2021 50.56 50.56 50.34 50.44 77,418 +0.04(+0.08%)
Sep 21, 2021 50.41 50.48 50.22 50.40 85,737 +0.07(+0.15%)
Sep 20, 2021 50.30 50.40 50.26 50.33 170,795 -0.04(-0.08%)
Sep 17, 2021 50.38 50.41 50.29 50.37 40,765 -0.06(-0.11%)
Sep 16, 2021 50.20 50.47 50.20 50.43 512,508 -0.13(-0.26%)
Sep 15, 2021 50.42 50.56 50.42 50.56 61,395 +0.06(+0.13%)
Sep 14, 2021 50.43 50.54 50.40 50.49 53,634 +0.06(+0.11%)
Sep 13, 2021 50.44 50.53 50.41 50.43 59,660 +0.01(+0.02%)
Sep 10, 2021 50.52 50.52 50.39 50.43 112,335 +0.05(+0.09%)
Sep 09, 2021 50.48 50.54 50.37 50.38 90,888 -0.06(-0.11%)
Sep 08, 2021 50.42 50.46 50.38 50.43 27,950 +0.06(+0.13%)
Sep 07, 2021 50.46 50.47 50.37 50.37 77,050 -0.16(-0.31%)
Sep 03, 2021 50.49 50.55 50.43 50.53 44,527 +0.03(+0.06%)
Sep 02, 2021 50.52 50.59 50.50 50.50 72,139 -0.07(-0.15%)
Sep 01, 2021 50.51 50.63 50.51 50.57 90,626 -0.02(-0.05%)
Aug 31, 2021 50.44 50.62 50.44 50.60 61,378 +0.05(+0.09%)
Aug 30, 2021 50.48 50.64 50.36 50.55 79,752 +0.15(+0.29%)
Aug 27, 2021 50.25 50.52 50.25 50.40 44,812 +0.01(+0.02%)
Aug 26, 2021 50.25 50.40 50.25 50.39 148,516 -0.08(-0.17%)
Aug 25, 2021 50.50 50.51 50.41 50.48 86,550 -0.04(-0.08%)
Aug 24, 2021 50.43 50.92 50.43 50.52 73,383 +0.00(+0.01%)
Aug 23, 2021 50.52 50.58 50.51 50.51 71,766 -0.08(-0.16%)
Aug 20, 2021 50.58 50.60 50.50 50.60 29,457 +0.06(+0.13%)
Aug 19, 2021 50.56 50.61 50.50 50.53 67,490 +0.03(+0.05%)
Aug 18, 2021 50.56 50.58 50.48 50.50 49,072 -0.08(-0.16%)
Aug 17, 2021 50.56 50.61 50.50 50.59 56,444 +0.08(+0.16%)
Aug 16, 2021 50.51 50.61 50.50 50.50 63,991 +0.09(+0.18%)
Aug 13, 2021 50.44 50.44 50.29 50.41 68,674 -0.02(-0.04%)
Aug 12, 2021 50.38 50.44 50.22 50.43 55,628 +0.06(+0.11%)
Aug 11, 2021 50.43 50.43 50.22 50.38 83,230 -0.06(-0.13%)
Aug 10, 2021 50.47 50.49 50.30 50.44 67,005 -0.02(-0.04%)
Aug 09, 2021 50.56 50.56 50.34 50.46 64,014 -0.10(-0.20%)
Aug 06, 2021 50.55 50.58 50.52 50.56 56,494 -0.12(-0.23%)
Aug 05, 2021 50.67 50.69 50.58 50.68 50,190 -0.05(-0.09%)
Aug 04, 2021 50.79 50.82 50.62 50.72 45,693 +0.00(+0.01%)
Aug 03, 2021 50.72 50.80 50.58 50.72 152,925 +0.14(+0.27%)
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.