iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.31
+0.19 (0.39%)
Jan 30, 2026, 4:00 PM EST - Market closed
CMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.27 | 49.31 | 49.11 | 49.31 | 49.31 | 0.39% | 34,142 |
| Jan 29, 2026 | 49.12 | 49.33 | 49.12 | 49.12 | 49.12 | -0.22% | 73,709 |
| Jan 28, 2026 | 49.10 | 49.25 | 49.07 | 49.23 | 49.23 | -0.06% | 49,846 |
| Jan 27, 2026 | 49.15 | 49.38 | 49.15 | 49.26 | 49.26 | 0.10% | 55,589 |
| Jan 26, 2026 | 49.30 | 49.30 | 49.04 | 49.21 | 49.21 | 0.08% | 53,020 |
| Jan 23, 2026 | 49.08 | 49.17 | 49.07 | 49.17 | 49.17 | 0.04% | 31,077 |
| Jan 22, 2026 | 49.28 | 49.28 | 49.03 | 49.15 | 49.15 | -0.06% | 178,233 |
| Jan 21, 2026 | 48.97 | 49.19 | 48.96 | 49.18 | 49.18 | 0.14% | 13,462 |
| Jan 20, 2026 | 49.13 | 49.21 | 49.04 | 49.11 | 49.11 | -0.21% | 36,270 |
| Jan 16, 2026 | 49.32 | 49.32 | 49.10 | 49.21 | 49.21 | -0.11% | 52,027 |
| Jan 15, 2026 | 49.34 | 49.34 | 49.11 | 49.27 | 49.26 | -0.03% | 22,460 |
| Jan 14, 2026 | 49.19 | 49.28 | 49.05 | 49.28 | 49.28 | 0.37% | 59,656 |
| Jan 13, 2026 | 49.15 | 49.19 | 48.99 | 49.10 | 49.10 | -0.07% | 53,437 |
| Jan 12, 2026 | 48.92 | 49.18 | 48.92 | 49.14 | 49.14 | 0.30% | 168,906 |
| Jan 9, 2026 | 49.08 | 49.18 | 48.99 | 48.99 | 48.99 | -0.27% | 51,040 |
| Jan 8, 2026 | 49.12 | 49.20 | 49.03 | 49.13 | 49.13 | -0.01% | 124,992 |
| Jan 7, 2026 | 49.01 | 49.20 | 49.01 | 49.13 | 49.13 | -0.02% | 42,342 |
| Jan 6, 2026 | 49.10 | 49.14 | 48.97 | 49.14 | 49.14 | 0.04% | 89,305 |
| Jan 5, 2026 | 49.09 | 49.16 | 48.96 | 49.12 | 49.12 | -0.06% | 129,108 |
| Jan 2, 2026 | 49.08 | 49.20 | 49.03 | 49.15 | 49.15 | 0.14% | 72,585 |
| Dec 31, 2025 | 49.04 | 49.22 | 49.02 | 49.08 | 49.08 | -0.26% | 30,571 |
| Dec 30, 2025 | 48.99 | 49.21 | 48.99 | 49.21 | 49.21 | -0.01% | 42,320 |
| Dec 29, 2025 | 49.13 | 49.22 | 48.99 | 49.22 | 49.22 | 0.50% | 108,086 |
| Dec 26, 2025 | 49.07 | 49.14 | 48.94 | 48.97 | 48.97 | -0.26% | 15,133 |
| Dec 24, 2025 | 48.99 | 49.10 | 48.90 | 49.10 | 49.10 | 0.04% | 11,322 |
| Dec 23, 2025 | 48.71 | 49.12 | 48.71 | 49.08 | 49.08 | 0.12% | 26,672 |
| Dec 22, 2025 | 49.02 | 49.21 | 49.00 | 49.02 | 49.02 | -0.20% | 33,531 |
| Dec 19, 2025 | 49.05 | 49.18 | 49.02 | 49.12 | 49.12 | -0.34% | 34,696 |
| Dec 18, 2025 | 49.27 | 49.31 | 49.15 | 49.29 | 49.14 | 0.14% | 23,398 |
| Dec 17, 2025 | 49.16 | 49.22 | 49.02 | 49.22 | 49.07 | 0.45% | 38,416 |
| Dec 16, 2025 | 49.11 | 49.26 | 49.00 | 49.00 | 48.85 | -0.04% | 37,380 |
| Dec 15, 2025 | 49.22 | 49.22 | 49.02 | 49.02 | 48.87 | -0.11% | 35,783 |
| Dec 12, 2025 | 49.34 | 49.34 | 48.81 | 49.08 | 48.93 | -0.07% | 43,929 |
| Dec 11, 2025 | 48.94 | 49.15 | 48.94 | 49.11 | 48.96 | -0.18% | 29,334 |
| Dec 10, 2025 | 49.02 | 49.20 | 48.87 | 49.20 | 49.05 | 0.53% | 22,614 |
| Dec 9, 2025 | 48.90 | 49.12 | 48.90 | 48.94 | 48.79 | -0.21% | 22,525 |
| Dec 8, 2025 | 49.11 | 49.17 | 48.91 | 49.05 | 48.90 | -0.01% | 26,051 |
| Dec 5, 2025 | 49.06 | 49.26 | 49.05 | 49.05 | 48.90 | -0.25% | 36,018 |
| Dec 4, 2025 | 49.08 | 49.25 | 49.07 | 49.17 | 49.02 | 0.02% | 25,395 |
| Dec 3, 2025 | 49.06 | 49.16 | 49.03 | 49.16 | 49.01 | 0.08% | 92,672 |
| Dec 2, 2025 | 49.13 | 49.28 | 49.10 | 49.12 | 48.98 | -0.06% | 16,569 |
| Dec 1, 2025 | 49.29 | 49.32 | 49.13 | 49.15 | 49.01 | -0.53% | 52,647 |
| Nov 28, 2025 | 49.18 | 49.46 | 49.18 | 49.42 | 49.12 | 0.03% | 11,866 |
| Nov 26, 2025 | 49.41 | 49.41 | 49.21 | 49.40 | 49.11 | 0.02% | 27,863 |
| Nov 25, 2025 | 49.26 | 49.44 | 49.26 | 49.39 | 49.10 | 0.49% | 53,894 |
| Nov 24, 2025 | 49.25 | 49.34 | 49.15 | 49.15 | 48.86 | 0.16% | 39,141 |
| Nov 21, 2025 | 48.92 | 49.20 | 48.92 | 49.07 | 48.78 | 0.12% | 43,454 |
| Nov 20, 2025 | 48.95 | 49.20 | 48.95 | 49.01 | 48.72 | -0.02% | 321,400 |
| Nov 19, 2025 | 49.03 | 49.16 | 49.01 | 49.02 | 48.73 | 0.06% | 28,416 |
| Nov 18, 2025 | 48.96 | 49.14 | 48.96 | 48.99 | 48.70 | 0.04% | 25,533 |