CMBS Ishares ETF (NY: CMBS )

48.54 -0.25 (-0.51%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 38.28 38.32 38.28 38.32 8,274 -0.08(-0.20%)
Apr 27, 2012 38.32 38.40 38.28 38.40 4,688 +0.12(+0.32%)
Apr 26, 2012 38.29 38.31 38.28 38.28 16,719 +0.07(+0.18%)
Apr 25, 2012 38.21 38.21 38.18 38.21 361,794 -0.01(-0.02%)
Apr 24, 2012 38.26 38.26 38.21 38.22 15,633 -0.00(-0.01%)
Apr 23, 2012 38.23 38.23 38.19 38.22 12,222 +0.01(+0.03%)
Apr 20, 2012 38.17 38.28 38.17 38.21 10,672 +0.02(+0.06%)
Apr 19, 2012 38.22 38.22 38.18 38.18 10,110 -0.08(-0.20%)
Apr 18, 2012 38.23 38.30 38.23 38.26 10,421 +0.20(+0.52%)
Apr 17, 2012 38.07 38.13 38.06 38.06 5,784 +0.04(+0.10%)
Apr 16, 2012 37.98 38.04 37.98 38.02 17,704 -0.05(-0.12%)
Apr 13, 2012 38.07 38.07 38.05 38.07 7,369 +0.02(+0.04%)
Apr 12, 2012 38.06 38.06 37.98 38.06 7,257 +0.05(+0.12%)
Apr 11, 2012 38.05 38.05 37.99 38.01 7,822 -0.10(-0.26%)
Apr 10, 2012 38.11 38.12 38.05 38.11 16,583 +0.04(+0.10%)
Apr 09, 2012 38.15 38.15 38.07 38.07 13,773 -0.02(-0.05%)
Apr 05, 2012 38.09 38.09 38.09 38.09 658 -0.06(-0.15%)
Apr 04, 2012 38.12 38.26 38.12 38.15 17,638 -0.02(-0.06%)
Apr 03, 2012 38.36 38.36 38.17 38.17 31,200 -0.18(-0.48%)
Apr 02, 2012 38.31 38.42 38.31 38.35 1,382 -0.13(-0.35%)
Mar 29, 2012 38.49 38.49 38.49 38.49 0 +0.03(+0.08%)
Mar 28, 2012 38.45 38.46 38.45 38.46 717 +0.08(+0.22%)
Mar 27, 2012 38.22 38.37 38.22 38.37 671 +0.02(+0.04%)
Mar 26, 2012 38.36 38.36 38.35 38.36 892 +0.00(+0.00%)
Mar 23, 2012 38.36 38.36 38.36 38.36 263 +0.04(+0.10%)
Mar 22, 2012 38.32 38.32 38.32 38.32 2,369 +0.03(+0.08%)
Mar 21, 2012 38.27 38.29 38.27 38.29 756 -0.05(-0.12%)
Mar 20, 2012 38.34 38.34 38.34 38.34 658 +0.05(+0.14%)
Mar 19, 2012 38.28 38.28 38.28 38.28 658 -0.02(-0.06%)
Mar 15, 2012 38.31 38.31 38.31 38.31 263 -0.03(-0.07%)
Mar 14, 2012 38.37 38.38 38.33 38.33 1,974 -0.07(-0.18%)
Mar 13, 2012 38.38 38.41 38.38 38.40 3,896 -0.02(-0.04%)
Mar 12, 2012 38.41 38.42 38.40 38.42 1,810 +0.02(+0.06%)
Mar 09, 2012 38.40 38.40 38.40 38.40 1,053 -0.02(-0.06%)
Mar 08, 2012 38.41 38.42 38.36 38.42 3,422 -0.36(-0.92%)
Mar 07, 2012 38.85 38.85 38.76 38.78 2,501 +0.23(+0.59%)
Mar 05, 2012 38.58 38.55 38.55 38.55 263 +0.11(+0.28%)
Mar 02, 2012 38.44 38.44 38.44 38.44 2,294 +0.08(+0.22%)
Mar 01, 2012 38.37 38.55 38.36 38.36 44,480 +0.23(+0.60%)
Feb 27, 2012 38.25 38.13 38.13 38.13 15,797 -0.08(-0.20%)
Feb 24, 2012 38.21 38.21 38.21 38.21 122,387 +0.23(+0.60%)
Feb 22, 2012 38.17 37.98 37.98 37.98 1,316 -0.21(-0.54%)
Feb 21, 2012 38.20 38.20 38.13 38.19 6,700 -0.10(-0.25%)
Feb 17, 2012 38.36 38.36 38.28 38.28 921 -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.