iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
48.28
-0.01 (-0.02%)
May 2, 2025, 12:28 PM EDT - Market open

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202548.1948.3548.1048.28--0.02%7,975
May 1, 202548.1748.4848.1748.2948.29-0.47%14,618
Apr 30, 202548.5248.5248.3448.5248.38-28,388
Apr 29, 202548.0848.5448.0848.5248.380.46%107,822
Apr 28, 202547.9048.3047.9048.3048.160.23%23,717
Apr 25, 202548.1948.1948.0048.1948.050.42%14,788
Apr 24, 202547.8648.0147.8247.9947.850.08%23,255
Apr 23, 202548.0748.0747.7747.9547.810.29%26,486
Apr 22, 202547.8447.9847.6747.8147.67-74,512
Apr 21, 202548.0848.1147.7547.8147.67-0.21%84,945
Apr 17, 202547.8148.2447.5947.9147.770.21%49,278
Apr 16, 202547.6248.0547.6247.8147.670.40%44,058
Apr 15, 202547.5847.9847.5547.6247.480.06%69,344
Apr 14, 202547.4547.7447.4547.5947.450.11%15,187
Apr 11, 202547.4547.8247.4547.5447.40-0.23%28,012
Apr 10, 202547.6547.8947.6547.6547.51-0.19%18,095
Apr 9, 202547.6548.0047.6547.7447.60-0.27%44,118
Apr 8, 202547.7648.0047.6947.8747.73-0.29%59,767
Apr 7, 202548.5048.5047.8648.0147.87-0.72%84,612
Apr 4, 202548.4948.5048.1348.3648.220.27%42,397
Apr 3, 202548.2048.3647.9148.2348.090.44%105,907
Apr 2, 202548.2548.2548.0048.0247.88-0.31%25,558
Apr 1, 202548.1348.1747.9848.1748.030.35%39,345
Mar 31, 202548.0048.1948.0048.0047.72-0.15%39,705
Mar 28, 202547.9448.1347.9148.0747.790.42%29,253
Mar 27, 202547.9648.0547.8647.8747.59-12,846
Mar 26, 202547.9248.0247.8547.8747.59-0.02%21,850
Mar 25, 202548.0548.0547.8447.8847.60-0.39%15,547
Mar 24, 202548.1148.1247.8748.0747.790.06%15,673
Mar 21, 202547.8548.1847.8548.0447.760.09%67,657
Mar 20, 202547.7448.3047.7448.0047.720.32%23,562
Mar 19, 202547.8648.2547.8247.8447.56-0.02%24,195
Mar 18, 202547.7148.0047.7147.8547.57-0.02%24,960
Mar 17, 202548.0348.0347.8347.8647.580.04%20,735
Mar 14, 202547.7948.1647.7947.8447.56-0.04%35,037
Mar 13, 202547.9848.0547.8647.8647.58-0.17%31,891
Mar 12, 202548.1148.1147.8747.9447.66-0.10%19,227
Mar 11, 202547.8648.3447.8647.9947.710.17%107,516
Mar 10, 202548.0948.1247.8647.9147.63-0.08%345,294
Mar 7, 202548.1348.1347.9347.9547.67-0.31%54,346
Mar 6, 202548.0448.1247.9148.1047.820.02%58,126
Mar 5, 202548.1748.2748.0948.0947.81-0.08%31,239
Mar 4, 202547.9148.3247.9148.1347.850.04%117,524
Mar 3, 202548.1148.3047.8848.1147.83-0.21%214,869
Feb 28, 202548.1248.2248.0548.2147.790.46%25,221
Feb 27, 202548.0248.1847.9447.9947.57-0.06%41,558
Feb 26, 202548.0548.1347.9448.0247.600.59%81,917
Feb 25, 202547.9247.9647.7247.7447.320.13%29,984
Feb 24, 202547.7547.8547.4047.6847.27-0.02%80,786
Feb 21, 202547.6947.7347.5147.6947.28-0.19%39,802