Skip to main content
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
47.69
-0.09 (-0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202547.6947.7347.5147.6947.69-0.19%39,802
Feb 20, 202547.4747.7847.4547.7847.780.70%59,022
Feb 19, 202547.5347.6747.3947.4547.45-0.19%54,003
Feb 18, 202547.6047.6047.3047.5447.54-93,132
Feb 14, 202547.5947.5947.4147.5447.540.42%47,988
Feb 13, 202547.3247.4547.2647.3447.340.08%65,281
Feb 12, 202547.3647.4847.2847.3047.30-0.34%40,866
Feb 11, 202547.5247.6347.4447.4647.46-0.27%28,799
Feb 10, 202547.6547.6547.4447.5947.59-0.31%246,220
Feb 7, 202547.7247.9747.5647.7447.740.17%166,998
Feb 6, 202547.6447.8647.4047.6647.66-0.12%40,071
Feb 5, 202547.6747.9147.6347.7247.720.20%47,007
Feb 4, 202547.5247.7547.5147.6247.62-75,359
Feb 3, 202547.7147.7747.5447.6247.62-0.19%71,963
Jan 31, 202547.5647.7747.5647.7147.580.29%77,529
Jan 30, 202547.7047.8047.5547.5747.44-0.16%16,332
Jan 29, 202547.8747.8747.5447.6547.52-0.20%29,404
Jan 28, 202547.6247.8047.5447.7447.610.10%33,322
Jan 27, 202547.7447.8047.4547.6947.560.40%64,334
Jan 24, 202547.3947.5947.3147.5047.370.42%22,895
Jan 23, 202547.5347.5347.1147.3047.17-0.57%53,753
Jan 22, 202547.3947.5847.3947.5747.440.34%25,501
Jan 21, 202547.8447.8447.4147.4147.28-0.08%114,667
Jan 17, 202547.6547.6547.3947.4547.32-0.13%38,314
Jan 16, 202547.2547.6447.2547.5147.380.08%50,185
Jan 15, 202547.0747.4746.9547.4747.340.66%392,792
Jan 14, 202547.1147.1647.0047.1647.03-31,501
Jan 13, 202547.1347.1746.9647.1647.03-64,513
Jan 10, 202547.3047.4047.1247.1647.03-0.32%92,832
Jan 8, 202547.2747.3447.1447.3147.180.13%40,177
Jan 7, 202547.3047.4247.1647.2547.12-0.19%43,778
Jan 6, 202547.3547.3547.1847.3447.210.06%45,406
Jan 3, 202547.2747.4147.2247.3147.18-0.15%41,692
Jan 2, 202547.1847.3847.1847.3847.250.38%36,398
Dec 31, 202447.2347.3947.2047.2047.070.03%31,322
Dec 30, 202447.0047.2647.0047.1947.060.12%73,474
Dec 27, 202446.9747.2846.9747.1347.00-0.23%33,187
Dec 26, 202447.1547.2447.0547.2447.110.28%15,923
Dec 24, 202447.2247.5847.1147.1146.98-0.44%54,000
Dec 23, 202447.3947.3947.1347.3247.190.02%30,026
Dec 20, 202447.0547.3147.0547.3147.180.47%39,355
Dec 19, 202446.7447.2846.7447.0946.96-0.08%35,780
Dec 18, 202447.5047.5047.1347.1347.00-1.17%316,361
Dec 17, 202447.4447.6947.4447.6947.420.21%94,270
Dec 16, 202447.4247.5947.4047.5947.320.11%21,093
Dec 13, 202447.7947.7947.5447.5447.27-0.54%79,256
Dec 12, 202447.7047.8047.6147.8047.53-0.06%39,904
Dec 11, 202447.5547.8347.5547.8347.560.34%15,546
Dec 10, 202447.7547.8447.6447.6747.40-0.22%36,493
Dec 9, 202447.8347.8647.6647.7847.51-0.15%21,299
Dec 6, 202447.8747.8747.6847.8547.580.17%23,869
Dec 5, 202447.8247.8647.6847.7747.500.04%16,879
Dec 4, 202447.8147.8147.6347.7547.480.05%18,706
Dec 3, 202447.7247.8247.6347.7347.46-0.18%20,265
Dec 2, 202447.7947.8147.7047.8147.540.36%28,027
Nov 29, 202447.3847.7947.3847.6447.230.25%14,759
Nov 27, 202447.5347.7147.5247.5247.11-0.06%16,983
Nov 26, 202447.3647.7147.3647.5547.140.21%59,606
Nov 25, 202447.5747.6647.4247.4547.040.13%595,814
Nov 22, 202447.5947.5947.2647.3946.98-0.06%35,364
Nov 21, 202447.5347.5347.2847.4247.010.13%14,162
Nov 20, 202447.3547.3947.2647.3646.95-0.08%37,540
Nov 19, 202447.3747.4747.2947.4046.990.51%16,944
Nov 18, 202446.9347.3346.9347.1646.76-0.17%50,501
Nov 15, 202447.3947.3947.0847.2446.84-24,947
Nov 14, 202447.0447.6247.0447.2446.840.08%261,153
Nov 13, 202447.2947.3147.1247.2046.80-0.08%29,150
Nov 12, 202447.2647.4647.1947.2446.84-0.48%13,282
Nov 11, 202447.3947.8647.3947.4747.06-0.02%41,107
Nov 8, 202447.4647.5647.3747.4847.070.34%31,948
Nov 7, 202447.0247.3747.0247.3246.91-23,573
Nov 6, 202447.1247.3347.0547.3246.91-0.11%21,791
Nov 5, 202447.2647.4647.1947.3746.96-0.21%25,568
Nov 4, 202447.5847.6847.3047.4747.060.55%32,221
Nov 1, 202447.5547.5547.2147.2146.81-0.80%17,863
Oct 31, 202447.2747.5947.2747.5947.05-0.13%22,649
Oct 30, 202447.6747.7147.4147.6547.110.32%16,169
Oct 29, 202447.5047.6747.4447.5046.96-0.59%18,145
Oct 28, 202447.5847.8147.4547.7847.230.34%21,621
Oct 25, 202447.7947.8147.5247.6247.08-0.07%27,818
Oct 24, 202447.6547.7547.5647.6647.110.14%13,973
Oct 23, 202447.9847.9847.5147.5947.05-0.21%25,285
Oct 22, 202447.8047.8347.4947.6947.15-0.04%27,834
Oct 21, 202447.9648.2947.6247.7147.17-0.46%279,745
Oct 18, 202448.0948.1347.9247.9347.380.04%20,316
Oct 17, 202448.0048.0847.9147.9147.36-0.56%12,139
Oct 16, 202447.9748.2347.9748.1847.630.29%33,356
Oct 15, 202447.9248.2147.8848.0447.490.33%17,385
Oct 14, 202447.9748.4747.8847.8847.33-0.44%22,667
Oct 11, 202447.7948.1347.7948.0947.540.35%25,453
Oct 10, 202447.7747.9247.7747.9247.37-0.27%10,072
Oct 9, 202447.8748.1247.8248.0547.500.88%18,191
Oct 8, 202447.9048.0647.6347.6347.09-1.04%38,214
Oct 7, 202448.2048.3447.8448.1347.58-0.26%24,335
Oct 4, 202448.4648.4648.1848.2647.71-0.60%18,651
Oct 3, 202448.4948.5748.4148.5548.000.19%12,676
Oct 2, 202448.5148.6148.4548.4647.91-0.37%22,662
Oct 1, 202448.5648.6648.5048.6448.08-0.60%17,363
Sep 30, 202448.8148.9348.6748.9348.240.33%30,215
Sep 27, 202448.6448.7748.5648.7748.080.04%33,716