Skip to main content
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
47.36
-0.04 (-0.08%)
Nov 20, 2024, 4:00 PM EST - Market closed

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.3547.3947.2647.3647.36-0.08%37,540
Nov 19, 202447.3747.4747.2947.4047.400.51%16,944
Nov 18, 202446.9347.3346.9347.1647.16-0.17%50,501
Nov 15, 202447.3947.3947.0847.2447.24-24,947
Nov 14, 202447.0447.6247.0447.2447.240.08%261,153
Nov 13, 202447.2947.3147.1247.2047.20-0.08%29,150
Nov 12, 202447.2647.4647.1947.2447.24-0.48%13,282
Nov 11, 202447.3947.8647.3947.4747.47-0.02%41,107
Nov 8, 202447.4647.5647.3747.4847.480.34%31,948
Nov 7, 202447.0247.3747.0247.3247.32-23,573
Nov 6, 202447.1247.3347.0547.3247.32-0.11%21,791
Nov 5, 202447.2647.4647.1947.3747.37-0.21%25,568
Nov 4, 202447.5847.6847.3047.4747.470.55%32,221
Nov 1, 202447.5547.5547.2147.2147.21-0.80%17,863
Oct 31, 202447.2747.5947.2747.5947.45-0.13%22,649
Oct 30, 202447.6747.7147.4147.6547.510.32%16,169
Oct 29, 202447.5047.6747.4447.5047.36-0.59%18,145
Oct 28, 202447.5847.8147.4547.7847.640.34%21,621
Oct 25, 202447.7947.8147.5247.6247.48-0.07%27,818
Oct 24, 202447.6547.7547.5647.6647.520.14%13,973
Oct 23, 202447.9847.9847.5147.5947.45-0.21%25,285
Oct 22, 202447.8047.8347.4947.6947.55-0.04%27,834
Oct 21, 202447.9648.2947.6247.7147.57-0.46%279,745
Oct 18, 202448.0948.1347.9247.9347.790.04%20,316
Oct 17, 202448.0048.0847.9147.9147.77-0.56%12,139
Oct 16, 202447.9748.2347.9748.1848.040.29%33,356
Oct 15, 202447.9248.2147.8848.0447.900.33%17,385
Oct 14, 202447.9748.4747.8847.8847.74-0.44%22,667
Oct 11, 202447.7948.1347.7948.0947.950.35%25,453
Oct 10, 202447.7747.9247.7747.9247.78-0.27%10,072
Oct 9, 202447.8748.1247.8248.0547.910.88%18,191
Oct 8, 202447.9048.0647.6347.6347.49-1.04%38,214
Oct 7, 202448.2048.3447.8448.1347.99-0.26%24,335
Oct 4, 202448.4648.4648.1848.2648.12-0.60%18,651
Oct 3, 202448.4948.5748.4148.5548.410.19%12,676
Oct 2, 202448.5148.6148.4548.4648.32-0.37%22,662
Oct 1, 202448.5648.6648.5048.6448.50-0.60%17,363
Sep 30, 202448.8148.9348.6748.9348.650.33%30,215
Sep 27, 202448.6448.7748.5648.7748.490.04%33,716
Sep 26, 202448.9048.9048.5948.7548.48-0.04%33,082
Sep 25, 202448.7748.7748.6048.7748.49-0.10%17,356
Sep 24, 202448.6048.9648.5748.8248.540.23%22,867
Sep 23, 202448.6548.7748.5948.7148.440.12%148,828
Sep 20, 202448.6148.8048.4948.6548.38-0.25%42,087
Sep 19, 202448.6048.8448.4948.7748.49-0.04%44,682
Sep 18, 202448.9048.9048.6348.7948.51-0.06%29,359
Sep 17, 202448.6648.8648.6248.8248.540.02%39,490
Sep 16, 202448.6948.8148.5648.8148.530.51%18,207
Sep 13, 202448.7248.8048.5048.5648.29-0.29%98,893
Sep 12, 202448.7148.7148.5248.7048.43-0.10%20,666
Sep 11, 202448.6748.8148.5848.7548.48-0.04%54,568
Sep 10, 202448.5548.7748.5448.7748.490.25%44,521
Sep 9, 202448.7748.7748.4848.6548.380.06%42,259
Sep 6, 202448.1848.6448.1848.6248.350.70%54,155
Sep 5, 202448.2848.4648.2648.2848.01-0.21%26,105
Sep 4, 202448.0448.4047.9648.3848.110.71%34,479
Sep 3, 202448.2348.2347.9448.0447.770.08%28,546
Aug 30, 202448.1748.2448.0048.0047.60-0.20%22,356
Aug 29, 202447.9948.1547.9948.1047.69-0.11%24,282
Aug 28, 202448.5348.5348.1248.1547.75-0.31%23,721
Aug 27, 202447.7548.3247.7548.3047.900.37%34,118
Aug 26, 202448.5848.5848.0848.1247.72-0.17%26,497
Aug 23, 202447.7748.3147.7748.2047.800.48%31,757
Aug 22, 202447.9348.2047.9347.9747.57-0.06%23,528
Aug 21, 202448.3248.3247.9648.0047.60-0.31%30,997
Aug 20, 202448.1448.1747.9548.1547.750.29%23,357
Aug 19, 202447.5148.3247.5148.0147.610.36%54,185
Aug 16, 202447.9248.0447.8447.8447.44-18,766
Aug 15, 202448.0648.0647.6947.8447.44-0.64%256,388
Aug 14, 202448.1948.2347.9148.1547.750.02%15,252
Aug 13, 202448.3248.3247.9948.1447.740.40%25,762
Aug 12, 202447.9547.9547.8047.9547.55-0.02%18,175
Aug 9, 202447.6147.9747.6147.9647.560.59%49,973
Aug 8, 202447.7647.8747.6447.6847.28-0.42%169,395
Aug 7, 202447.8847.8947.7047.8847.48-0.17%21,679
Aug 6, 202448.0048.0947.7747.9647.56-0.08%29,264
Aug 5, 202448.0549.1848.0048.0047.60-0.12%48,402
Aug 2, 202447.9348.1747.8348.0647.660.56%31,835
Aug 1, 202447.9547.9547.5647.7947.390.06%29,608
Jul 31, 202447.7847.7847.4647.7647.230.55%64,050
Jul 30, 202447.3247.5547.3247.5046.980.38%243,605
Jul 29, 202447.4447.4447.3247.3246.800.02%18,567
Jul 26, 202447.4747.4747.2847.3146.79-0.04%28,034
Jul 25, 202447.3147.3447.1647.3346.810.28%27,467
Jul 24, 202447.1147.3247.1147.2046.68-0.11%24,693
Jul 23, 202447.2047.2747.1447.2546.730.36%14,429
Jul 22, 202446.9947.2046.9947.0846.56-0.30%27,787
Jul 19, 202447.2247.2447.1147.2246.700.08%18,537
Jul 18, 202447.3847.3847.1847.1846.66-0.40%18,789
Jul 17, 202447.2747.4047.1947.3746.850.25%17,407
Jul 16, 202447.2547.4847.2547.2546.730.02%23,034
Jul 15, 202446.9147.3146.9147.2446.72-0.08%28,990
Jul 12, 202447.0647.3047.0647.2846.760.15%16,576
Jul 11, 202447.0347.2647.0247.2146.690.47%20,559
Jul 10, 202446.9047.0046.8546.9946.470.11%31,817
Jul 9, 202446.8346.9446.8246.9446.420.06%38,971
Jul 8, 202446.8946.9246.8346.9146.390.02%32,938
Jul 5, 202446.7646.9046.7546.9046.380.30%47,106
Jul 3, 202446.6546.7646.6346.7646.240.21%20,210
Jul 2, 202446.8346.8346.5746.6646.150.11%28,389