iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
48.28
-0.01 (-0.02%)
May 2, 2025, 12:28 PM EDT - Market open
CMBS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 48.19 | 48.35 | 48.10 | 48.28 | - | -0.02% | 7,975 |
May 1, 2025 | 48.17 | 48.48 | 48.17 | 48.29 | 48.29 | -0.47% | 14,618 |
Apr 30, 2025 | 48.52 | 48.52 | 48.34 | 48.52 | 48.38 | - | 28,388 |
Apr 29, 2025 | 48.08 | 48.54 | 48.08 | 48.52 | 48.38 | 0.46% | 107,822 |
Apr 28, 2025 | 47.90 | 48.30 | 47.90 | 48.30 | 48.16 | 0.23% | 23,717 |
Apr 25, 2025 | 48.19 | 48.19 | 48.00 | 48.19 | 48.05 | 0.42% | 14,788 |
Apr 24, 2025 | 47.86 | 48.01 | 47.82 | 47.99 | 47.85 | 0.08% | 23,255 |
Apr 23, 2025 | 48.07 | 48.07 | 47.77 | 47.95 | 47.81 | 0.29% | 26,486 |
Apr 22, 2025 | 47.84 | 47.98 | 47.67 | 47.81 | 47.67 | - | 74,512 |
Apr 21, 2025 | 48.08 | 48.11 | 47.75 | 47.81 | 47.67 | -0.21% | 84,945 |
Apr 17, 2025 | 47.81 | 48.24 | 47.59 | 47.91 | 47.77 | 0.21% | 49,278 |
Apr 16, 2025 | 47.62 | 48.05 | 47.62 | 47.81 | 47.67 | 0.40% | 44,058 |
Apr 15, 2025 | 47.58 | 47.98 | 47.55 | 47.62 | 47.48 | 0.06% | 69,344 |
Apr 14, 2025 | 47.45 | 47.74 | 47.45 | 47.59 | 47.45 | 0.11% | 15,187 |
Apr 11, 2025 | 47.45 | 47.82 | 47.45 | 47.54 | 47.40 | -0.23% | 28,012 |
Apr 10, 2025 | 47.65 | 47.89 | 47.65 | 47.65 | 47.51 | -0.19% | 18,095 |
Apr 9, 2025 | 47.65 | 48.00 | 47.65 | 47.74 | 47.60 | -0.27% | 44,118 |
Apr 8, 2025 | 47.76 | 48.00 | 47.69 | 47.87 | 47.73 | -0.29% | 59,767 |
Apr 7, 2025 | 48.50 | 48.50 | 47.86 | 48.01 | 47.87 | -0.72% | 84,612 |
Apr 4, 2025 | 48.49 | 48.50 | 48.13 | 48.36 | 48.22 | 0.27% | 42,397 |
Apr 3, 2025 | 48.20 | 48.36 | 47.91 | 48.23 | 48.09 | 0.44% | 105,907 |
Apr 2, 2025 | 48.25 | 48.25 | 48.00 | 48.02 | 47.88 | -0.31% | 25,558 |
Apr 1, 2025 | 48.13 | 48.17 | 47.98 | 48.17 | 48.03 | 0.35% | 39,345 |
Mar 31, 2025 | 48.00 | 48.19 | 48.00 | 48.00 | 47.72 | -0.15% | 39,705 |
Mar 28, 2025 | 47.94 | 48.13 | 47.91 | 48.07 | 47.79 | 0.42% | 29,253 |
Mar 27, 2025 | 47.96 | 48.05 | 47.86 | 47.87 | 47.59 | - | 12,846 |
Mar 26, 2025 | 47.92 | 48.02 | 47.85 | 47.87 | 47.59 | -0.02% | 21,850 |
Mar 25, 2025 | 48.05 | 48.05 | 47.84 | 47.88 | 47.60 | -0.39% | 15,547 |
Mar 24, 2025 | 48.11 | 48.12 | 47.87 | 48.07 | 47.79 | 0.06% | 15,673 |
Mar 21, 2025 | 47.85 | 48.18 | 47.85 | 48.04 | 47.76 | 0.09% | 67,657 |
Mar 20, 2025 | 47.74 | 48.30 | 47.74 | 48.00 | 47.72 | 0.32% | 23,562 |
Mar 19, 2025 | 47.86 | 48.25 | 47.82 | 47.84 | 47.56 | -0.02% | 24,195 |
Mar 18, 2025 | 47.71 | 48.00 | 47.71 | 47.85 | 47.57 | -0.02% | 24,960 |
Mar 17, 2025 | 48.03 | 48.03 | 47.83 | 47.86 | 47.58 | 0.04% | 20,735 |
Mar 14, 2025 | 47.79 | 48.16 | 47.79 | 47.84 | 47.56 | -0.04% | 35,037 |
Mar 13, 2025 | 47.98 | 48.05 | 47.86 | 47.86 | 47.58 | -0.17% | 31,891 |
Mar 12, 2025 | 48.11 | 48.11 | 47.87 | 47.94 | 47.66 | -0.10% | 19,227 |
Mar 11, 2025 | 47.86 | 48.34 | 47.86 | 47.99 | 47.71 | 0.17% | 107,516 |
Mar 10, 2025 | 48.09 | 48.12 | 47.86 | 47.91 | 47.63 | -0.08% | 345,294 |
Mar 7, 2025 | 48.13 | 48.13 | 47.93 | 47.95 | 47.67 | -0.31% | 54,346 |
Mar 6, 2025 | 48.04 | 48.12 | 47.91 | 48.10 | 47.82 | 0.02% | 58,126 |
Mar 5, 2025 | 48.17 | 48.27 | 48.09 | 48.09 | 47.81 | -0.08% | 31,239 |
Mar 4, 2025 | 47.91 | 48.32 | 47.91 | 48.13 | 47.85 | 0.04% | 117,524 |
Mar 3, 2025 | 48.11 | 48.30 | 47.88 | 48.11 | 47.83 | -0.21% | 214,869 |
Feb 28, 2025 | 48.12 | 48.22 | 48.05 | 48.21 | 47.79 | 0.46% | 25,221 |
Feb 27, 2025 | 48.02 | 48.18 | 47.94 | 47.99 | 47.57 | -0.06% | 41,558 |
Feb 26, 2025 | 48.05 | 48.13 | 47.94 | 48.02 | 47.60 | 0.59% | 81,917 |
Feb 25, 2025 | 47.92 | 47.96 | 47.72 | 47.74 | 47.32 | 0.13% | 29,984 |
Feb 24, 2025 | 47.75 | 47.85 | 47.40 | 47.68 | 47.27 | -0.02% | 80,786 |
Feb 21, 2025 | 47.69 | 47.73 | 47.51 | 47.69 | 47.28 | -0.19% | 39,802 |