CMBS Ishares ETF (NY: CMBS )

48.77 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 49.35 49.38 49.27 49.34 316,290 +0.05(+0.09%)
Dec 30, 2021 49.38 49.39 49.27 49.30 767,953 -0.15(-0.30%)
Dec 29, 2021 49.36 49.47 49.35 49.45 93,865 +0.03(+0.06%)
Dec 28, 2021 49.44 49.50 49.33 49.42 74,609 +0.02(+0.04%)
Dec 27, 2021 49.50 49.50 49.31 49.40 41,114 -0.02(-0.04%)
Dec 23, 2021 49.45 49.50 49.39 49.42 74,132 -0.05(-0.11%)
Dec 22, 2021 49.62 49.62 49.41 49.47 63,683 -0.10(-0.21%)
Dec 21, 2021 49.73 49.73 49.39 49.58 178,782 -0.07(-0.13%)
Dec 20, 2021 49.93 49.93 49.60 49.64 48,400 +0.11(+0.23%)
Dec 17, 2021 49.65 49.74 49.39 49.53 198,599 -0.10(-0.21%)
Dec 16, 2021 49.53 49.69 49.44 49.63 124,568 +0.23(+0.47%)
Dec 15, 2021 49.40 49.48 49.25 49.40 75,463 -0.05(-0.09%)
Dec 14, 2021 49.43 49.54 49.39 49.45 63,881 +0.02(+0.04%)
Dec 13, 2021 49.38 49.45 49.34 49.43 52,213 +0.07(+0.15%)
Dec 10, 2021 49.34 49.48 49.28 49.35 131,761 +0.12(+0.25%)
Dec 09, 2021 49.30 49.38 49.23 49.23 86,380 +0.00(+0.00%)
Dec 08, 2021 49.26 49.38 49.22 49.23 127,671 -0.12(-0.24%)
Dec 07, 2021 49.50 49.56 49.31 49.35 64,910 -0.15(-0.30%)
Dec 06, 2021 49.57 49.66 49.48 49.50 205,202 -0.19(-0.37%)
Dec 03, 2021 49.41 49.70 49.40 49.69 57,811 +0.23(+0.47%)
Dec 02, 2021 49.51 49.54 49.43 49.46 90,569 -0.14(-0.28%)
Dec 01, 2021 49.45 49.62 49.20 49.60 108,740 -0.06(-0.11%)
Nov 30, 2021 49.60 49.92 49.58 49.65 695,995 +0.25(+0.50%)
Nov 29, 2021 49.49 49.56 49.40 49.41 106,513 -0.10(-0.20%)
Nov 26, 2021 49.53 49.57 49.27 49.51 59,697 +0.38(+0.77%)
Nov 24, 2021 49.11 49.18 49.04 49.13 59,517 +0.04(+0.09%)
Nov 23, 2021 49.22 49.23 49.09 49.09 63,766 -0.22(-0.44%)
Nov 22, 2021 49.43 49.45 49.28 49.31 116,613 -0.15(-0.30%)
Nov 19, 2021 49.51 49.58 49.41 49.45 46,942 -0.01(-0.02%)
Nov 18, 2021 49.41 49.47 49.40 49.46 76,343 +0.06(+0.11%)
Nov 17, 2021 49.34 49.42 49.31 49.41 92,518 +0.03(+0.06%)
Nov 16, 2021 49.00 49.42 49.00 49.38 48,634 -0.07(-0.15%)
Nov 15, 2021 49.56 49.58 49.39 49.45 36,079 -0.09(-0.19%)
Nov 12, 2021 49.53 49.63 49.45 49.55 47,462 +0.07(+0.14%)
Nov 11, 2021 49.68 49.68 49.46 49.48 27,852 -0.20(-0.40%)
Nov 10, 2021 49.79 49.63 49.68 83,443 -0.09(-0.19%)
Nov 09, 2021 49.86 49.86 49.70 49.77 38,855 -0.01(-0.02%)
Nov 08, 2021 49.77 49.85 49.73 49.78 63,174 +0.04(+0.07%)
Nov 05, 2021 49.68 49.77 49.61 49.74 72,654 +0.16(+0.32%)
Nov 04, 2021 49.51 49.67 49.49 49.58 74,761 +0.03(+0.06%)
Nov 03, 2021 49.55 49.69 49.47 49.55 60,756 +0.06(+0.13%)
Nov 02, 2021 49.58 49.62 49.46 49.49 102,631 -0.16(-0.32%)
Nov 01, 2021 49.53 49.67 49.67 49.65 50,920 +0.07(+0.14%)
Oct 29, 2021 49.60 49.72 49.57 49.58 100,487 -0.05(-0.09%)
Oct 28, 2021 49.84 49.84 49.55 49.62 80,290 +0.03(+0.06%)
Oct 27, 2021 49.51 49.64 49.38 49.60 288,774 +0.20(+0.41%)
Oct 26, 2021 49.48 49.39 42,564 -0.05(-0.09%)
Oct 25, 2021 49.48 49.49 49.37 49.44 38,064 +0.08(+0.17%)
Oct 22, 2021 49.36 49.38 49.29 49.36 85,923 -0.12(-0.24%)
Oct 21, 2021 49.42 49.48 49.36 49.48 273,436 +0.03(+0.06%)
Oct 20, 2021 49.45 49.59 49.41 49.45 185,848 -0.23(-0.46%)
Oct 19, 2021 49.52 49.68 49.47 49.68 206,300 +0.09(+0.19%)
Oct 18, 2021 49.59 49.66 49.48 49.59 86,186 -0.03(-0.06%)
Oct 15, 2021 49.65 49.81 49.61 49.61 144,498 +0.06(+0.11%)
Oct 14, 2021 49.65 49.71 49.56 49.56 76,707 -0.06(-0.13%)
Oct 13, 2021 49.63 49.77 49.57 49.62 74,399 -0.02(-0.04%)
Oct 12, 2021 49.59 49.67 49.57 49.64 34,717 +0.13(+0.26%)
Oct 11, 2021 49.57 49.71 49.50 49.51 189,087 -0.17(-0.33%)
Oct 08, 2021 49.67 49.96 49.58 49.68 175,668 +0.01(+0.02%)
Oct 07, 2021 49.84 49.91 49.67 49.67 114,683 -0.18(-0.35%)
Oct 06, 2021 49.82 49.94 49.79 49.84 54,837 -0.06(-0.13%)
Oct 05, 2021 50.04 50.04 49.83 49.91 64,985 -0.08(-0.17%)
Oct 04, 2021 49.76 50.01 49.76 49.99 100,773 +0.22(+0.45%)
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.