CMBS Ishares ETF (NY: CMBS )

53.95 USD +0.02 (+0.04%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 54.05 54.05 53.47 53.95 78,000 +0.02(+0.04%)
Apr 08, 2021 54.01 54.17 53.90 53.93 67,184 -0.02(-0.04%)
Apr 07, 2021 53.92 54.14 53.91 53.95 111,238 +0.01(+0.02%)
Apr 06, 2021 53.81 54.38 53.81 53.94 180,260 +0.07(+0.13%)
Apr 05, 2021 53.65 53.95 53.65 53.87 133,682 +0.14(+0.26%)
Apr 01, 2021 53.71 53.95 53.65 53.73 148,500 -0.13(-0.24%)
Mar 31, 2021 53.96 54.02 53.81 53.86 277,734 -0.01(-0.02%)
Mar 30, 2021 53.73 54.02 53.73 53.87 656,462 +0.00(+0.00%)
Mar 29, 2021 53.82 54.00 53.81 53.87 103,559 -0.07(-0.13%)
Mar 26, 2021 53.94 54.11 53.93 53.94 47,900 -0.05(-0.09%)
Mar 25, 2021 53.96 54.12 53.63 53.99 213,705 +0.00(+0.00%)
Mar 24, 2021 53.98 54.40 53.94 53.99 59,308 +0.02(+0.04%)
Mar 23, 2021 53.93 54.50 53.85 53.97 74,311 +0.00(+0.00%)
Mar 22, 2021 53.75 53.97 53.75 53.97 26,437 -0.01(-0.01%)
Mar 19, 2021 53.76 54.14 53.73 53.98 95,800 +0.04(+0.07%)
Mar 18, 2021 53.97 53.99 53.52 53.94 100,407 -0.17(-0.31%)
Mar 17, 2021 54.02 54.23 54.02 54.11 38,603 +0.06(+0.11%)
Mar 16, 2021 54.07 54.15 54.03 54.05 31,730 +0.03(+0.06%)
Mar 15, 2021 54.07 54.10 54.01 54.02 36,525 -0.13(-0.24%)
Mar 12, 2021 54.50 54.50 54.03 54.15 47,600 -0.20(-0.37%)
Mar 11, 2021 54.26 54.38 54.19 54.35 41,373 +0.19(+0.35%)
Mar 10, 2021 54.21 54.24 54.13 54.16 59,683 +0.04(+0.07%)
Mar 09, 2021 53.92 54.20 53.92 54.12 35,109 +0.04(+0.07%)
Mar 08, 2021 54.13 54.52 54.04 54.08 43,918 -0.10(-0.18%)
Mar 05, 2021 54.09 54.21 53.82 54.18 67,900 +0.02(+0.04%)
Mar 04, 2021 54.32 54.82 53.92 54.16 45,969 -0.18(-0.33%)
Mar 03, 2021 54.35 54.74 54.31 54.34 51,109 -0.04(-0.07%)
Mar 02, 2021 54.36 54.59 54.36 54.38 34,400 -0.14(-0.26%)
Mar 01, 2021 54.45 54.65 53.93 54.52 109,426 +0.18(+0.33%)
Feb 26, 2021 54.57 54.82 54.25 54.34 71,900 -0.12(-0.22%)
Feb 25, 2021 54.62 54.76 54.32 54.46 43,610 -0.09(-0.16%)
Feb 24, 2021 54.63 54.67 54.51 54.55 70,940 -0.09(-0.16%)
Feb 23, 2021 54.65 54.85 54.60 54.64 28,465 -0.08(-0.14%)
Feb 22, 2021 54.77 54.90 54.60 54.72 56,239 -0.03(-0.06%)
Feb 19, 2021 54.69 54.88 54.69 54.75 63,400 -0.10(-0.18%)
Feb 18, 2021 54.78 54.89 54.78 54.85 125,914 +0.09(+0.16%)
Feb 17, 2021 54.91 54.91 54.68 54.76 336,254 -0.17(-0.31%)
Feb 16, 2021 54.87 55.08 54.80 54.93 248,102 -0.04(-0.07%)
Feb 12, 2021 55.02 55.10 54.93 54.97 85,700 -0.09(-0.16%)
Feb 11, 2021 55.10 55.29 55.05 55.06 81,087 +0.02(+0.04%)
Feb 10, 2021 55.00 55.07 54.90 55.04 43,570 +0.02(+0.04%)
Feb 09, 2021 54.98 55.13 54.93 55.02 131,579 +0.05(+0.09%)
Feb 08, 2021 54.95 55.35 54.91 54.97 73,365 -0.01(-0.02%)
Feb 05, 2021 55.11 55.21 54.91 54.98 100,600 -0.13(-0.23%)
Feb 04, 2021 55.20 55.22 55.03 55.11 111,768 +0.00(+0.00%)
Feb 03, 2021 55.16 55.22 55.06 55.11 62,413 -0.04(-0.08%)
Feb 02, 2021 55.19 55.22 55.11 55.15 35,781 -0.03(-0.05%)
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.