Skip to main content
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
47.31
+0.22 (0.47%)
Dec 20, 2024, 3:59 PM EST - Market closed

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.0547.3147.0547.3147.310.47%39,355
Dec 19, 202446.7447.2846.7447.0947.09-0.08%35,780
Dec 18, 202447.5047.5047.1347.1347.13-1.17%316,361
Dec 17, 202447.4447.6947.4447.6947.550.21%94,270
Dec 16, 202447.4247.5947.4047.5947.450.11%21,093
Dec 13, 202447.7947.7947.5447.5447.40-0.54%79,256
Dec 12, 202447.7047.8047.6147.8047.66-0.06%39,904
Dec 11, 202447.5547.8347.5547.8347.690.34%15,546
Dec 10, 202447.7547.8447.6447.6747.53-0.22%36,493
Dec 9, 202447.8347.8647.6647.7847.64-0.15%21,299
Dec 6, 202447.8747.8747.6847.8547.710.17%23,869
Dec 5, 202447.8247.8647.6847.7747.630.04%16,879
Dec 4, 202447.8147.8147.6347.7547.610.05%18,706
Dec 3, 202447.7247.8247.6347.7347.59-0.18%20,265
Dec 2, 202447.7947.8147.7047.8147.670.36%28,027
Nov 29, 202447.3847.7947.3847.6447.360.25%14,759
Nov 27, 202447.5347.7147.5247.5247.24-0.06%16,983
Nov 26, 202447.3647.7147.3647.5547.270.21%59,606
Nov 25, 202447.5747.6647.4247.4547.170.13%595,814
Nov 22, 202447.5947.5947.2647.3947.11-0.06%35,364
Nov 21, 202447.5347.5347.2847.4247.140.13%14,162
Nov 20, 202447.3547.3947.2647.3647.08-0.08%37,540
Nov 19, 202447.3747.4747.2947.4047.120.51%16,944
Nov 18, 202446.9347.3346.9347.1646.88-0.17%50,501
Nov 15, 202447.3947.3947.0847.2446.96-24,947
Nov 14, 202447.0447.6247.0447.2446.960.08%261,153
Nov 13, 202447.2947.3147.1247.2046.92-0.08%29,150
Nov 12, 202447.2647.4647.1947.2446.96-0.48%13,282
Nov 11, 202447.3947.8647.3947.4747.19-0.02%41,107
Nov 8, 202447.4647.5647.3747.4847.200.34%31,948
Nov 7, 202447.0247.3747.0247.3247.04-23,573
Nov 6, 202447.1247.3347.0547.3247.04-0.11%21,791
Nov 5, 202447.2647.4647.1947.3747.09-0.21%25,568
Nov 4, 202447.5847.6847.3047.4747.190.55%32,221
Nov 1, 202447.5547.5547.2147.2146.93-0.80%17,863
Oct 31, 202447.2747.5947.2747.5947.18-0.13%22,649
Oct 30, 202447.6747.7147.4147.6547.230.32%16,169
Oct 29, 202447.5047.6747.4447.5047.09-0.59%18,145
Oct 28, 202447.5847.8147.4547.7847.360.34%21,621
Oct 25, 202447.7947.8147.5247.6247.20-0.07%27,818
Oct 24, 202447.6547.7547.5647.6647.240.14%13,973
Oct 23, 202447.9847.9847.5147.5947.18-0.21%25,285
Oct 22, 202447.8047.8347.4947.6947.27-0.04%27,834
Oct 21, 202447.9648.2947.6247.7147.29-0.46%279,745
Oct 18, 202448.0948.1347.9247.9347.510.04%20,316
Oct 17, 202448.0048.0847.9147.9147.49-0.56%12,139
Oct 16, 202447.9748.2347.9748.1847.760.29%33,356
Oct 15, 202447.9248.2147.8848.0447.620.33%17,385
Oct 14, 202447.9748.4747.8847.8847.46-0.44%22,667
Oct 11, 202447.7948.1347.7948.0947.670.35%25,453
Oct 10, 202447.7747.9247.7747.9247.50-0.27%10,072
Oct 9, 202447.8748.1247.8248.0547.630.88%18,191
Oct 8, 202447.9048.0647.6347.6347.21-1.04%38,214
Oct 7, 202448.2048.3447.8448.1347.71-0.26%24,335
Oct 4, 202448.4648.4648.1848.2647.84-0.60%18,651
Oct 3, 202448.4948.5748.4148.5548.130.19%12,676
Oct 2, 202448.5148.6148.4548.4648.04-0.37%22,662
Oct 1, 202448.5648.6648.5048.6448.21-0.60%17,363
Sep 30, 202448.8148.9348.6748.9348.370.33%30,215
Sep 27, 202448.6448.7748.5648.7748.210.04%33,716
Sep 26, 202448.9048.9048.5948.7548.19-0.04%33,082
Sep 25, 202448.7748.7748.6048.7748.21-0.10%17,356
Sep 24, 202448.6048.9648.5748.8248.260.23%22,867
Sep 23, 202448.6548.7748.5948.7148.150.12%148,828
Sep 20, 202448.6148.8048.4948.6548.09-0.25%42,087
Sep 19, 202448.6048.8448.4948.7748.21-0.04%44,682
Sep 18, 202448.9048.9048.6348.7948.23-0.06%29,359
Sep 17, 202448.6648.8648.6248.8248.260.02%39,490
Sep 16, 202448.6948.8148.5648.8148.250.51%18,207
Sep 13, 202448.7248.8048.5048.5648.00-0.29%98,893
Sep 12, 202448.7148.7148.5248.7048.14-0.10%20,666
Sep 11, 202448.6748.8148.5848.7548.19-0.04%54,568
Sep 10, 202448.5548.7748.5448.7748.210.25%44,521
Sep 9, 202448.7748.7748.4848.6548.090.06%42,259
Sep 6, 202448.1848.6448.1848.6248.060.70%54,155
Sep 5, 202448.2848.4648.2648.2847.73-0.21%26,105
Sep 4, 202448.0448.4047.9648.3847.830.71%34,479
Sep 3, 202448.2348.2347.9448.0447.490.08%28,546
Aug 30, 202448.1748.2448.0048.0047.32-0.20%22,356
Aug 29, 202447.9948.1547.9948.1047.41-0.11%24,282
Aug 28, 202448.5348.5348.1248.1547.47-0.31%23,721
Aug 27, 202447.7548.3247.7548.3047.620.37%34,118
Aug 26, 202448.5848.5848.0848.1247.44-0.17%26,497
Aug 23, 202447.7748.3147.7748.2047.520.48%31,757
Aug 22, 202447.9348.2047.9347.9747.29-0.06%23,528
Aug 21, 202448.3248.3247.9648.0047.32-0.31%30,997
Aug 20, 202448.1448.1747.9548.1547.470.29%23,357
Aug 19, 202447.5148.3247.5148.0147.330.36%54,185
Aug 16, 202447.9248.0447.8447.8447.16-18,766
Aug 15, 202448.0648.0647.6947.8447.16-0.64%256,388
Aug 14, 202448.1948.2347.9148.1547.470.02%15,252
Aug 13, 202448.3248.3247.9948.1447.460.40%25,762
Aug 12, 202447.9547.9547.8047.9547.27-0.02%18,175
Aug 9, 202447.6147.9747.6147.9647.280.59%49,973
Aug 8, 202447.7647.8747.6447.6847.00-0.42%169,395
Aug 7, 202447.8847.8947.7047.8847.20-0.17%21,679
Aug 6, 202448.0048.0947.7747.9647.28-0.08%29,264
Aug 5, 202448.0549.1848.0048.0047.32-0.12%48,402
Aug 2, 202447.9348.1747.8348.0647.380.56%31,835
Aug 1, 202447.9547.9547.5647.7947.110.06%29,608