Skip to main content
logo
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.14
+0.02 (0.04%)
At close: Jan 6, 2026, 4:00 PM EST
49.14
0.00 (0.00%)
After-hours: Jan 6, 2026, 8:00 PM EST

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202649.0849.1249.0849.12--89,305
Jan 5, 202649.0949.1648.9649.1249.12-0.06%129,108
Jan 2, 202649.0849.2049.0349.1549.150.14%72,585
Dec 31, 202549.0449.2249.0249.0849.08-0.26%30,571
Dec 30, 202548.9949.2148.9949.2149.21-0.01%42,320
Dec 29, 202549.1349.2248.9949.2249.220.50%108,086
Dec 26, 202549.0749.1448.9448.9748.97-0.26%15,133
Dec 24, 202548.9949.1048.9049.1049.100.04%11,322
Dec 23, 202548.7149.1248.7149.0849.080.12%26,672
Dec 22, 202549.0249.2149.0049.0249.02-0.20%33,531
Dec 19, 202549.0549.1849.0249.1249.12-0.34%34,696
Dec 18, 202549.2749.3149.1549.2949.140.14%23,398
Dec 17, 202549.1649.2249.0249.2249.070.45%38,416
Dec 16, 202549.1149.2649.0049.0048.85-0.04%37,380
Dec 15, 202549.2249.2249.0249.0248.87-0.11%35,783
Dec 12, 202549.3449.3448.8149.0848.93-0.07%43,929
Dec 11, 202548.9449.1548.9449.1148.96-0.18%29,334
Dec 10, 202549.0249.2048.8749.2049.050.53%22,614
Dec 9, 202548.9049.1248.9048.9448.79-0.21%22,525
Dec 8, 202549.1149.1748.9149.0548.90-0.01%26,051
Dec 5, 202549.0649.2649.0549.0548.90-0.25%36,018
Dec 4, 202549.0849.2549.0749.1749.020.02%25,395
Dec 3, 202549.0649.1649.0349.1649.010.08%92,672
Dec 2, 202549.1349.2849.1049.1248.98-0.06%16,569
Dec 1, 202549.2949.3249.1349.1549.01-0.53%52,647
Nov 28, 202549.1849.4649.1849.4249.120.03%11,866
Nov 26, 202549.4149.4149.2149.4049.110.02%27,863
Nov 25, 202549.2649.4449.2649.3949.100.49%53,894
Nov 24, 202549.2549.3449.1549.1548.860.16%39,141
Nov 21, 202548.9249.2048.9249.0748.780.12%43,454
Nov 20, 202548.9549.2048.9549.0148.72-0.02%321,400
Nov 19, 202549.0349.1649.0149.0248.730.06%28,416
Nov 18, 202548.9649.1448.9648.9948.700.04%25,533
Nov 17, 202548.8849.0948.8848.9748.680.06%24,388
Nov 14, 202549.0649.2548.9048.9448.65-0.24%366,205
Nov 13, 202549.1849.4249.0249.0648.770.08%18,656
Nov 12, 202548.9349.1848.9349.0248.730.08%35,723
Nov 11, 202549.0449.1148.9748.9848.690.02%16,300
Nov 10, 202548.9949.0848.9348.9748.68-0.09%13,467
Nov 7, 202548.9749.1248.9549.0248.720.13%19,659
Nov 6, 202549.0349.0748.9348.9548.660.20%34,726
Nov 5, 202549.1149.1148.8548.8548.56-0.18%47,987
Nov 4, 202548.8649.0748.8648.9448.650.04%44,991
Nov 3, 202549.0049.0348.8848.9248.63-0.29%35,888
Oct 31, 202549.2049.2049.0149.0648.62-0.08%24,009
Oct 30, 202549.1949.1949.0049.1048.66-0.10%24,956
Oct 29, 202549.1749.3749.1349.1548.71-0.10%139,205
Oct 28, 202549.2549.3749.1849.2048.76-0.34%244,803
Oct 27, 202549.3649.3949.1949.3748.930.16%85,431
Oct 24, 202549.3049.6049.2149.2948.850.04%55,411