iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
48.88
-0.18 (-0.37%)
Nov 3, 2025, 12:19 PM EST - Market open
CMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.20 | 49.20 | 49.01 | 49.06 | 49.06 | -0.08% | 24,009 |
| Oct 30, 2025 | 49.19 | 49.19 | 49.00 | 49.10 | 49.10 | -0.10% | 24,956 |
| Oct 29, 2025 | 49.17 | 49.37 | 49.13 | 49.15 | 49.15 | -0.10% | 139,205 |
| Oct 28, 2025 | 49.25 | 49.37 | 49.18 | 49.20 | 49.20 | -0.34% | 244,803 |
| Oct 27, 2025 | 49.36 | 49.39 | 49.19 | 49.37 | 49.37 | 0.16% | 85,431 |
| Oct 24, 2025 | 49.30 | 49.60 | 49.21 | 49.29 | 49.29 | 0.04% | 55,411 |
| Oct 23, 2025 | 49.37 | 49.38 | 49.24 | 49.27 | 49.27 | -0.12% | 24,435 |
| Oct 22, 2025 | 49.26 | 49.43 | 49.26 | 49.33 | 49.33 | -0.16% | 319,901 |
| Oct 21, 2025 | 49.19 | 49.48 | 49.19 | 49.41 | 49.41 | 0.24% | 55,362 |
| Oct 20, 2025 | 49.09 | 49.42 | 49.09 | 49.29 | 49.29 | -0.20% | 39,757 |
| Oct 17, 2025 | 49.28 | 49.42 | 49.26 | 49.39 | 49.39 | 0.10% | 26,312 |
| Oct 16, 2025 | 49.35 | 49.41 | 49.24 | 49.34 | 49.34 | 0.24% | 19,403 |
| Oct 15, 2025 | 49.13 | 49.33 | 49.13 | 49.22 | 49.22 | -0.14% | 22,683 |
| Oct 14, 2025 | 48.91 | 49.59 | 48.91 | 49.29 | 49.29 | 0.14% | 92,206 |
| Oct 13, 2025 | 49.19 | 49.24 | 49.09 | 49.22 | 49.22 | 0.07% | 16,894 |
| Oct 10, 2025 | 49.08 | 49.19 | 48.89 | 49.19 | 49.19 | 0.29% | 35,049 |
| Oct 9, 2025 | 49.00 | 49.08 | 48.97 | 49.05 | 49.05 | 0.10% | 32,376 |
| Oct 8, 2025 | 49.02 | 49.13 | 49.00 | 49.00 | 49.00 | -0.14% | 35,238 |
| Oct 7, 2025 | 49.12 | 49.12 | 48.96 | 49.07 | 49.07 | 0.18% | 75,392 |
| Oct 6, 2025 | 49.18 | 49.18 | 48.98 | 48.98 | 48.98 | -0.26% | 24,252 |
| Oct 3, 2025 | 49.17 | 49.17 | 48.96 | 49.11 | 49.11 | 0.02% | 45,993 |
| Oct 2, 2025 | 49.10 | 49.11 | 48.96 | 49.10 | 49.10 | 0.27% | 110,257 |
| Oct 1, 2025 | 49.14 | 49.14 | 48.93 | 48.97 | 48.97 | -0.21% | 45,634 |
| Sep 30, 2025 | 48.93 | 49.19 | 48.93 | 49.07 | 48.94 | 0.22% | 14,682 |
| Sep 29, 2025 | 49.15 | 49.15 | 48.87 | 48.96 | 48.83 | -0.10% | 26,393 |
| Sep 26, 2025 | 48.94 | 49.11 | 48.87 | 49.01 | 48.88 | 0.14% | 24,134 |
| Sep 25, 2025 | 48.96 | 49.10 | 48.94 | 48.94 | 48.81 | -0.16% | 19,919 |
| Sep 24, 2025 | 49.25 | 49.25 | 49.02 | 49.02 | 48.89 | 0.04% | 43,703 |
| Sep 23, 2025 | 49.12 | 49.16 | 49.00 | 49.00 | 48.87 | -0.06% | 53,747 |
| Sep 22, 2025 | 49.08 | 49.17 | 49.03 | 49.03 | 48.90 | -0.14% | 177,621 |
| Sep 19, 2025 | 49.04 | 49.32 | 48.96 | 49.10 | 48.97 | 0.04% | 646,408 |
| Sep 18, 2025 | 49.05 | 49.33 | 49.00 | 49.08 | 48.95 | -0.16% | 31,277 |
| Sep 17, 2025 | 49.05 | 49.28 | 49.00 | 49.16 | 49.02 | -0.02% | 50,176 |
| Sep 16, 2025 | 49.29 | 49.60 | 49.06 | 49.17 | 49.03 | 0.11% | 106,900 |
| Sep 15, 2025 | 49.16 | 49.18 | 49.03 | 49.12 | 48.98 | -0.27% | 29,229 |
| Sep 12, 2025 | 49.47 | 49.50 | 49.07 | 49.25 | 49.11 | 0.08% | 53,081 |
| Sep 11, 2025 | 49.20 | 49.26 | 49.04 | 49.21 | 49.07 | 0.26% | 35,197 |
| Sep 10, 2025 | 49.10 | 49.25 | 49.08 | 49.08 | 48.95 | -0.37% | 22,643 |
| Sep 9, 2025 | 49.61 | 50.09 | 49.06 | 49.26 | 49.12 | 0.18% | 92,866 |
| Sep 8, 2025 | 49.17 | 49.19 | 49.09 | 49.17 | 49.03 | 0.29% | 28,363 |
| Sep 5, 2025 | 49.43 | 49.43 | 48.98 | 49.03 | 48.90 | 0.06% | 217,955 |
| Sep 4, 2025 | 49.68 | 49.68 | 48.92 | 49.00 | 48.87 | 0.49% | 16,738 |
| Sep 3, 2025 | 48.80 | 48.95 | 48.76 | 48.76 | 48.63 | -0.20% | 16,977 |
| Sep 2, 2025 | 49.39 | 49.39 | 48.78 | 48.86 | 48.73 | -0.20% | 50,111 |
| Aug 29, 2025 | 48.89 | 49.06 | 48.80 | 48.96 | 48.69 | -0.18% | 201,405 |
| Aug 28, 2025 | 49.01 | 49.12 | 48.99 | 49.05 | 48.78 | 0.14% | 20,912 |
| Aug 27, 2025 | 48.78 | 49.02 | 48.78 | 48.98 | 48.71 | 0.12% | 30,415 |
| Aug 26, 2025 | 48.71 | 49.06 | 48.71 | 48.92 | 48.65 | 0.35% | 69,198 |
| Aug 25, 2025 | 48.75 | 48.92 | 48.75 | 48.75 | 48.48 | -0.45% | 30,032 |
| Aug 22, 2025 | 49.06 | 49.06 | 48.78 | 48.97 | 48.70 | 0.31% | 31,837 |