Skip to main content
logo
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.89
+0.34 (0.69%)
Feb 27, 2026, 4:00 PM EST - Market closed

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202649.4749.8949.4749.8949.890.69%64,421
Feb 26, 202649.5949.6249.4849.5549.55-0.18%13,505
Feb 25, 202649.5449.6449.4849.6449.640.10%61,826
Feb 24, 202649.6649.6849.4749.5949.590.08%34,077
Feb 23, 202649.4449.5949.3649.5549.550.38%30,735
Feb 20, 202649.3549.5549.3549.3649.36-35,256
Feb 19, 202649.4849.5449.3649.3649.36-0.28%43,215
Feb 18, 202649.4649.6349.4049.5049.50-0.30%68,855
Feb 17, 202649.4649.6749.4249.6549.650.36%55,575
Feb 13, 202649.2949.5749.2449.4749.470.08%135,848
Feb 12, 202649.2949.5449.1749.4349.430.14%41,701
Feb 11, 202649.2949.5249.2549.3649.36-20,144
Feb 10, 202649.1249.3849.1249.3649.360.12%35,023
Feb 9, 202649.2049.3049.1949.3049.300.04%38,578
Feb 6, 202649.2849.3049.0849.2849.280.10%46,741
Feb 5, 202649.1549.2348.9949.2349.230.43%29,380
Feb 4, 202648.9949.1648.9149.0249.02-0.10%55,897
Feb 3, 202649.0749.1349.0149.0749.07-0.22%35,161
Feb 2, 202649.3249.3249.0749.1849.18-0.26%29,891
Jan 30, 202649.2749.3149.1149.3149.170.39%34,142
Jan 29, 202649.1249.3349.1249.1248.98-0.22%73,709
Jan 28, 202649.1049.2549.0749.2349.09-0.06%49,846
Jan 27, 202649.1549.3849.1549.2649.120.10%55,589
Jan 26, 202649.3049.3049.0449.2149.070.08%53,020
Jan 23, 202649.0849.1749.0749.1749.030.04%31,077
Jan 22, 202649.2849.2849.0349.1549.01-0.06%178,233
Jan 21, 202648.9749.1948.9649.1849.040.14%13,462
Jan 20, 202649.1349.2149.0449.1148.97-0.21%36,270
Jan 16, 202649.3249.3249.1049.2149.07-0.11%52,027
Jan 15, 202649.3449.3449.1149.2749.12-0.03%22,471
Jan 14, 202649.1949.2849.0549.2849.140.37%59,656
Jan 13, 202649.1549.1948.9949.1048.96-0.07%53,437
Jan 12, 202648.9249.1848.9249.1448.990.30%168,906
Jan 9, 202649.0849.1848.9948.9948.85-0.27%51,040
Jan 8, 202649.1249.2049.0349.1348.98-0.01%124,992
Jan 7, 202649.0149.2049.0149.1348.99-0.02%42,342
Jan 6, 202649.1049.1448.9749.1449.000.04%89,305
Jan 5, 202649.0949.1648.9649.1248.98-0.06%129,108
Jan 2, 202649.0849.2049.0349.1549.010.14%72,585
Dec 31, 202549.0449.2249.0249.0848.94-0.26%30,571
Dec 30, 202548.9949.2148.9949.2149.07-0.01%42,320
Dec 29, 202549.1349.2248.9949.2249.070.50%108,086
Dec 26, 202549.0749.1448.9448.9748.83-0.26%15,133
Dec 24, 202548.9949.1048.9049.1048.960.04%11,322
Dec 23, 202548.7149.1248.7149.0848.940.12%26,672
Dec 22, 202549.0249.2149.0049.0248.88-0.20%33,531
Dec 19, 202549.0549.1849.0249.1248.98-0.34%34,696
Dec 18, 202549.2749.3149.1549.2949.000.14%23,398
Dec 17, 202549.1649.2249.0249.2248.930.45%38,416
Dec 16, 202549.1149.2649.0049.0048.71-0.04%37,380