Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMBS Ishares ETF (NY: CMBS )

46.64 -0.26 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.88 38.88 38.85 38.86 4,986 +0.00(+0.00%)
Aug 30, 2012 38.83 38.86 38.76 38.86 3,765 +0.00(+0.00%)
Aug 29, 2012 38.80 38.86 38.80 38.86 13,715 +0.05(+0.12%)
Aug 27, 2012 38.82 38.82 38.77 38.82 2,759 +0.02(+0.04%)
Aug 24, 2012 38.88 38.88 38.77 38.80 6,499 +0.05(+0.14%)
Aug 23, 2012 38.80 39.10 38.74 38.75 79,127 -0.02(-0.04%)
Aug 22, 2012 38.76 38.76 38.60 38.76 16,414 +0.05(+0.12%)
Aug 21, 2012 38.57 38.76 38.57 38.72 40,544 -0.04(-0.10%)
Aug 20, 2012 38.77 38.77 38.70 38.75 1,170 +0.04(+0.10%)
Aug 17, 2012 38.72 38.72 38.67 38.72 7,844 -0.00(-0.00%)
Aug 16, 2012 38.70 38.72 38.64 38.72 8,850 -0.02(-0.04%)
Aug 15, 2012 38.68 38.73 38.68 38.73 1,575 +0.16(+0.41%)
Aug 14, 2012 38.57 38.72 38.57 38.57 6,387 +0.04(+0.11%)
Aug 13, 2012 38.79 38.79 38.50 38.53 4,143 -0.18(-0.46%)
Aug 10, 2012 38.71 38.71 38.42 38.71 8,635 +0.05(+0.12%)
Aug 09, 2012 38.69 38.69 38.66 38.66 920 -0.02(-0.06%)
Aug 08, 2012 38.34 38.72 38.34 38.69 3,524 +0.04(+0.10%)
Aug 07, 2012 38.65 38.65 38.65 38.65 214 +0.04(+0.10%)
Aug 06, 2012 38.39 38.63 38.39 38.61 4,149 +0.00(+0.00%)
Aug 03, 2012 38.42 38.61 38.42 38.61 6,170 +0.34(+0.89%)
Aug 02, 2012 38.69 38.69 38.23 38.27 14,193 -0.32(-0.83%)
Aug 01, 2012 38.59 38.59 38.59 38.59 1,316 -0.12(-0.31%)
Jul 31, 2012 38.60 38.71 38.60 38.71 3,254 +0.16(+0.41%)
Jul 30, 2012 38.54 38.57 38.31 38.55 42,678 +0.36(+0.94%)
Jul 27, 2012 38.46 38.46 38.19 38.19 2,000 -0.27(-0.70%)
Jul 26, 2012 38.21 38.60 38.21 38.46 1,262 -0.08(-0.20%)
Jul 25, 2012 38.51 38.59 38.50 38.54 1,523 +0.08(+0.20%)
Jul 24, 2012 38.15 38.46 38.15 38.46 12,899 +0.32(+0.84%)
Jul 23, 2012 38.13 38.19 38.13 38.14 9,744 -0.11(-0.28%)
Jul 20, 2012 38.12 38.27 38.12 38.25 7,343 +0.09(+0.24%)
Jul 19, 2012 37.97 38.19 37.97 38.16 13,084 -0.13(-0.35%)
Jul 18, 2012 38.38 38.38 38.24 38.29 1,463 -0.04(-0.11%)
Jul 17, 2012 38.06 38.33 38.06 38.33 7,772 +0.54(+1.42%)
Jul 16, 2012 38.38 38.38 37.79 37.79 8,328 -0.47(-1.24%)
Jul 13, 2012 38.25 38.30 38.25 38.27 3,188 +0.03(+0.08%)
Jul 12, 2012 38.47 38.47 38.24 38.24 7,130 +0.05(+0.12%)
Jul 11, 2012 38.21 38.34 38.19 38.19 16,133 -0.27(-0.69%)
Jul 10, 2012 38.50 38.50 38.19 38.46 26,287 -0.03(-0.07%)
Jul 09, 2012 38.61 38.61 38.17 38.49 18,250 -0.01(-0.03%)
Jul 06, 2012 38.42 38.50 38.42 38.50 2,847 +0.08(+0.20%)
Jul 05, 2012 38.50 38.50 38.39 38.42 1,448 -0.08(-0.20%)
Jul 03, 2012 38.45 38.50 38.45 38.50 7,441 +0.21(+0.54%)
Jul 02, 2012 38.30 38.31 38.16 38.29 7,358 -0.21(-0.54%)
Jun 29, 2012 38.53 38.53 38.31 38.50 19,363 +0.08(+0.20%)
Jun 28, 2012 38.54 38.56 38.15 38.42 2,021 +0.20(+0.52%)
Jun 27, 2012 38.27 38.27 38.22 38.22 850 -0.33(-0.85%)
Jun 26, 2012 37.87 38.61 37.87 38.55 1,160 +0.32(+0.83%)
Jun 25, 2012 38.10 38.23 38.10 38.23 1,843 +0.00(+0.00%)
Jun 22, 2012 38.61 38.61 38.07 38.23 10,852 +0.02(+0.05%)
Jun 21, 2012 38.20 38.23 38.06 38.21 4,057 +0.16(+0.42%)
Jun 20, 2012 38.07 38.11 38.05 38.05 867 -0.07(-0.18%)
Jun 19, 2012 38.04 38.12 38.02 38.12 1,980 +0.08(+0.20%)
Jun 18, 2012 38.31 38.31 38.04 38.04 1,027 -0.05(-0.14%)
Jun 15, 2012 38.12 38.12 38.09 38.09 1,053 +0.08(+0.22%)
Jun 14, 2012 37.93 38.01 37.90 38.01 969 +0.11(+0.28%)
Jun 13, 2012 38.02 38.16 37.89 37.90 19,546 +0.04(+0.11%)
Jun 12, 2012 37.91 37.97 37.86 37.86 199,433 -0.10(-0.27%)
Jun 11, 2012 38.11 38.11 37.97 37.97 1,288 +0.00(+0.00%)
Jun 08, 2012 37.84 38.11 37.84 37.97 925 -0.08(-0.20%)
Jun 07, 2012 37.94 38.04 37.94 38.04 533 +0.05(+0.12%)
Jun 06, 2012 38.04 38.04 38.00 38.00 395 +0.04(+0.10%)
Jun 05, 2012 38.02 38.02 37.96 37.96 3,046 +0.22(+0.58%)
Jun 04, 2012 37.81 37.96 37.74 37.74 790 -0.04(-0.10%)
Jun 01, 2012 38.09 38.09 37.78 37.78 6,895 -0.26(-0.68%)
May 31, 2012 37.97 38.16 37.97 38.03 6,292 -0.04(-0.10%)
May 30, 2012 38.16 38.16 38.07 38.07 3,871 +0.05(+0.12%)
May 29, 2012 38.00 38.03 37.99 38.03 1,522 -0.09(-0.24%)
May 25, 2012 38.15 38.15 38.12 38.12 746 -0.02(-0.05%)
May 24, 2012 38.03 38.14 38.03 38.14 3,621 -0.02(-0.06%)
May 23, 2012 38.19 38.21 38.15 38.16 12,197 +0.10(+0.26%)
May 22, 2012 38.19 38.20 38.06 38.06 582 +0.05(+0.14%)
May 21, 2012 37.91 38.15 37.91 38.01 1,472 -0.16(-0.42%)
May 18, 2012 38.01 38.17 38.01 38.17 14,297 +0.00(+0.00%)
May 17, 2012 38.03 38.17 38.02 38.17 14,774 -0.05(-0.14%)
May 16, 2012 38.03 38.23 38.00 38.22 111,873 +0.08(+0.20%)
May 15, 2012 38.20 38.23 37.95 38.15 26,159 +0.09(+0.24%)
May 14, 2012 38.18 38.25 38.06 38.06 115,044 -0.17(-0.45%)
May 11, 2012 38.22 38.24 38.08 38.23 18,298 -0.01(-0.02%)
May 10, 2012 38.20 38.25 38.16 38.24 18,574 +0.08(+0.21%)
May 09, 2012 38.26 38.26 38.12 38.16 110,292 -0.04(-0.10%)
May 08, 2012 38.21 38.30 38.16 38.19 42,308 -0.03(-0.08%)
May 07, 2012 38.20 38.23 38.20 38.22 2,882 -0.08(-0.22%)
May 04, 2012 38.28 38.31 38.27 38.31 7,901 +0.08(+0.21%)
May 03, 2012 38.22 38.23 38.22 38.23 9,895 +0.01(+0.03%)
May 02, 2012 38.23 38.23 38.20 38.22 13,287 -0.00(-0.00%)
May 01, 2012 38.42 38.42 38.18 38.22 11,448 -0.09(-0.24%)
Apr 30, 2012 38.27 38.31 38.26 38.31 8,277 -0.08(-0.20%)
Apr 27, 2012 38.31 38.38 38.27 38.38 4,689 +0.12(+0.32%)
Apr 26, 2012 38.28 38.30 38.26 38.26 16,725 +0.07(+0.18%)
Apr 25, 2012 38.19 38.19 38.17 38.19 361,933 -0.01(-0.02%)
Apr 24, 2012 38.25 38.25 38.19 38.20 15,639 -0.00(-0.01%)
Apr 23, 2012 38.22 38.22 38.18 38.20 12,226 +0.01(+0.03%)
Apr 20, 2012 38.16 38.27 38.15 38.19 10,676 +0.02(+0.06%)
Apr 19, 2012 38.20 38.21 38.17 38.17 10,114 -0.08(-0.20%)
Apr 18, 2012 38.22 38.28 38.22 38.25 10,425 +0.20(+0.52%)
Apr 17, 2012 38.06 38.12 38.05 38.05 5,786 +0.04(+0.10%)
Apr 16, 2012 37.97 38.03 37.97 38.01 17,710 -0.05(-0.12%)
Apr 13, 2012 38.06 38.06 38.04 38.06 7,372 +0.02(+0.04%)
Apr 12, 2012 38.05 38.05 37.97 38.04 7,260 +0.05(+0.12%)
Apr 11, 2012 38.03 38.03 37.97 38.00 7,825 -0.10(-0.26%)
Apr 10, 2012 38.09 38.11 38.03 38.09 16,590 +0.04(+0.10%)
Apr 09, 2012 38.13 38.13 38.06 38.06 13,778 -0.02(-0.05%)
Apr 05, 2012 38.08 38.08 38.08 38.08 658 -0.06(-0.15%)
Apr 04, 2012 38.10 38.25 38.10 38.13 17,645 -0.02(-0.06%)
Apr 03, 2012 38.34 38.34 38.16 38.16 31,212 -0.18(-0.48%)
Apr 02, 2012 38.29 38.40 38.29 38.34 1,382 -0.13(-0.35%)
Mar 29, 2012 38.47 38.47 38.47 38.47 0 +0.03(+0.08%)
Mar 28, 2012 38.44 38.44 38.44 38.44 717 +0.08(+0.22%)
Mar 27, 2012 38.20 38.36 38.20 38.36 671 +0.02(+0.04%)
Mar 26, 2012 38.34 38.34 38.33 38.34 892 +0.00(+0.00%)
Mar 23, 2012 38.34 38.34 38.34 38.34 263 +0.04(+0.10%)
Mar 22, 2012 38.31 38.31 38.31 38.31 2,370 +0.03(+0.08%)
Mar 21, 2012 38.25 38.28 38.25 38.28 757 -0.05(-0.12%)
Mar 20, 2012 38.32 38.32 38.32 38.32 658 +0.05(+0.14%)
Mar 19, 2012 38.27 38.27 38.27 38.27 658 -0.02(-0.06%)
Mar 15, 2012 38.29 38.29 38.29 38.29 263 -0.03(-0.07%)
Mar 14, 2012 38.36 38.37 38.32 38.32 1,975 -0.07(-0.18%)
Mar 13, 2012 38.37 38.39 38.37 38.39 3,898 -0.02(-0.04%)
Mar 12, 2012 38.40 38.41 38.38 38.41 1,810 +0.02(+0.06%)
Mar 09, 2012 38.38 38.38 38.38 38.38 1,053 -0.02(-0.06%)
Mar 08, 2012 38.39 38.41 38.35 38.41 3,424 -0.36(-0.92%)
Mar 07, 2012 38.84 38.84 38.74 38.76 2,502 +0.23(+0.59%)
Mar 05, 2012 38.57 38.53 38.53 38.53 263 +0.11(+0.28%)
Mar 02, 2012 38.42 38.43 38.42 38.43 2,295 +0.08(+0.22%)
Mar 01, 2012 38.36 38.53 38.34 38.34 44,497 +0.23(+0.60%)
Feb 27, 2012 38.23 38.12 38.12 38.12 15,803 -0.08(-0.20%)
Feb 24, 2012 38.19 38.19 38.19 38.19 122,434 +0.23(+0.60%)
Feb 22, 2012 38.16 37.97 37.97 37.97 1,316 -0.21(-0.54%)
Feb 21, 2012 38.19 38.19 38.12 38.17 6,703 -0.10(-0.25%)
Feb 17, 2012 38.34 38.34 38.27 38.27 921 -0.18(-0.47%)
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.