iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
48.78
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 48.58 | 48.86 | 48.58 | 48.78 | 48.78 | - | 60,701 |
| Aug 6, 2025 | 48.73 | 48.78 | 48.61 | 48.78 | 48.78 | 0.06% | 63,532 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.65 | 48.75 | 48.75 | -0.10% | 37,759 |
| Aug 4, 2025 | 48.83 | 48.92 | 48.64 | 48.80 | 48.80 | 0.60% | 63,433 |
| Aug 1, 2025 | 48.58 | 48.68 | 48.43 | 48.51 | 48.51 | 0.02% | 42,492 |
| Jul 31, 2025 | 48.76 | 48.76 | 48.39 | 48.50 | 48.36 | -0.02% | 29,516 |
| Jul 30, 2025 | 48.87 | 48.87 | 48.43 | 48.51 | 48.36 | 0.16% | 29,941 |
| Jul 29, 2025 | 48.36 | 48.67 | 48.36 | 48.43 | 48.29 | -0.14% | 15,293 |
| Jul 28, 2025 | 48.44 | 48.52 | 48.35 | 48.50 | 48.36 | 0.06% | 11,760 |
| Jul 25, 2025 | 48.40 | 48.47 | 48.30 | 48.47 | 48.33 | 0.09% | 17,666 |
| Jul 24, 2025 | 48.32 | 48.49 | 48.27 | 48.43 | 48.28 | 0.12% | 20,217 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.35 | 48.37 | 48.23 | -0.36% | 55,043 |
| Jul 22, 2025 | 48.34 | 48.60 | 48.34 | 48.55 | 48.40 | 0.14% | 20,951 |
| Jul 21, 2025 | 48.63 | 48.63 | 48.29 | 48.48 | 48.34 | 0.41% | 44,005 |
| Jul 18, 2025 | 48.45 | 48.45 | 48.23 | 48.28 | 48.14 | -0.12% | 24,090 |
| Jul 17, 2025 | 48.55 | 48.55 | 48.19 | 48.34 | 48.20 | 0.42% | 18,383 |
| Jul 16, 2025 | 48.11 | 48.32 | 48.11 | 48.14 | 48.00 | -0.27% | 32,708 |
| Jul 15, 2025 | 48.36 | 48.37 | 48.17 | 48.27 | 48.13 | 0.21% | 15,800 |
| Jul 14, 2025 | 48.64 | 48.64 | 48.17 | 48.17 | 48.03 | -0.34% | 69,578 |
| Jul 11, 2025 | 48.28 | 48.43 | 48.28 | 48.34 | 48.19 | 0.05% | 15,952 |
| Jul 10, 2025 | 48.36 | 48.44 | 48.29 | 48.31 | 48.17 | 0.06% | 27,210 |
| Jul 9, 2025 | 48.20 | 48.41 | 48.16 | 48.28 | 48.14 | 0.25% | 100,521 |
| Jul 8, 2025 | 48.58 | 48.58 | 48.16 | 48.16 | 48.02 | -0.45% | 91,198 |
| Jul 7, 2025 | 48.36 | 48.40 | 48.26 | 48.38 | 48.24 | -0.29% | 116,842 |
| Jul 3, 2025 | 48.60 | 48.63 | 48.36 | 48.52 | 48.38 | -0.02% | 15,697 |
| Jul 2, 2025 | 48.39 | 48.53 | 48.36 | 48.53 | 48.39 | -0.16% | 98,623 |
| Jul 1, 2025 | 48.62 | 48.67 | 48.39 | 48.61 | 48.47 | -0.23% | 34,933 |
| Jun 30, 2025 | 48.67 | 48.72 | 48.54 | 48.72 | 48.44 | - | 51,694 |
| Jun 27, 2025 | 48.72 | 48.72 | 48.60 | 48.72 | 48.44 | 0.29% | 29,590 |
| Jun 26, 2025 | 48.50 | 48.75 | 48.50 | 48.58 | 48.30 | 0.16% | 21,634 |
| Jun 25, 2025 | 48.50 | 48.69 | 48.48 | 48.50 | 48.22 | -0.01% | 388,545 |
| Jun 24, 2025 | 48.49 | 48.60 | 48.40 | 48.51 | 48.22 | 0.09% | 27,658 |
| Jun 23, 2025 | 48.35 | 48.60 | 48.34 | 48.46 | 48.18 | 0.40% | 24,175 |
| Jun 20, 2025 | 48.26 | 48.47 | 48.25 | 48.27 | 47.99 | -0.19% | 45,476 |
| Jun 18, 2025 | 48.09 | 48.46 | 48.09 | 48.36 | 48.08 | 0.31% | 25,175 |
| Jun 17, 2025 | 48.22 | 48.60 | 48.14 | 48.21 | 47.93 | -0.12% | 115,004 |
| Jun 16, 2025 | 48.27 | 48.32 | 48.09 | 48.27 | 47.99 | 0.08% | 13,023 |
| Jun 13, 2025 | 48.26 | 48.35 | 48.20 | 48.23 | 47.95 | -0.06% | 24,368 |
| Jun 12, 2025 | 47.90 | 48.37 | 47.90 | 48.26 | 47.98 | 0.23% | 24,324 |
| Jun 11, 2025 | 47.92 | 48.43 | 47.90 | 48.15 | 47.87 | 0.25% | 29,760 |
| Jun 10, 2025 | 48.07 | 48.15 | 47.96 | 48.03 | 47.75 | 0.40% | 46,025 |
| Jun 9, 2025 | 48.28 | 48.28 | 47.82 | 47.84 | 47.56 | -0.58% | 22,809 |
| Jun 6, 2025 | 48.41 | 48.41 | 48.01 | 48.12 | 47.84 | -0.37% | 61,579 |
| Jun 5, 2025 | 48.47 | 48.47 | 48.10 | 48.30 | 48.02 | 0.06% | 95,209 |
| Jun 4, 2025 | 48.39 | 48.45 | 48.06 | 48.27 | 47.99 | 0.32% | 29,782 |
| Jun 3, 2025 | 48.02 | 48.56 | 48.01 | 48.12 | 47.83 | 0.07% | 44,619 |
| Jun 2, 2025 | 48.21 | 48.32 | 48.00 | 48.08 | 47.80 | -0.33% | 62,706 |
| May 30, 2025 | 48.24 | 48.24 | 48.02 | 48.24 | 47.82 | - | 22,259 |
| May 29, 2025 | 48.13 | 48.26 | 47.94 | 48.24 | 47.82 | 0.23% | 23,265 |
| May 28, 2025 | 47.99 | 48.19 | 47.92 | 48.13 | 47.71 | 0.12% | 19,725 |