Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMBS Ishares ETF (NY: CMBS )

48.65 -0.12 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 45.96 46.07 45.78 46.04 41,411 +0.22(+0.48%)
Feb 28, 2024 45.91 45.95 45.77 45.82 63,427 +0.10(+0.22%)
Feb 27, 2024 45.92 45.98 45.67 45.72 67,819 -0.11(-0.24%)
Feb 26, 2024 45.88 45.89 45.75 45.83 35,254 +0.09(+0.19%)
Feb 23, 2024 45.79 45.95 45.65 45.74 47,069 -0.03(-0.06%)
Feb 22, 2024 45.83 45.83 45.57 45.77 93,799 -0.10(-0.21%)
Feb 21, 2024 45.91 45.97 45.45 45.87 35,199 -0.04(-0.09%)
Feb 20, 2024 46.03 46.03 45.74 45.90 188,241 +0.04(+0.09%)
Feb 16, 2024 46.04 46.04 45.70 45.87 28,474 -0.07(-0.15%)
Feb 15, 2024 46.11 46.11 45.74 45.93 50,963 +0.08(+0.17%)
Feb 14, 2024 45.87 45.91 45.57 45.86 103,681 +0.12(+0.26%)
Feb 13, 2024 46.02 46.02 45.36 45.74 59,603 -0.29(-0.62%)
Feb 12, 2024 46.11 46.17 45.90 46.02 100,965 -0.02(-0.04%)
Feb 09, 2024 45.97 46.05 45.86 46.04 54,244 +0.03(+0.06%)
Feb 08, 2024 46.02 46.09 45.85 46.01 27,995 -0.01(-0.02%)
Feb 07, 2024 46.13 46.22 46.02 46.02 29,254 +0.03(+0.06%)
Feb 06, 2024 45.98 46.39 45.94 45.99 36,207 +0.09(+0.19%)
Feb 05, 2024 46.08 46.48 45.76 45.90 27,273 -0.24(-0.51%)
Feb 02, 2024 46.14 46.28 45.81 46.14 67,604 -0.10(-0.21%)
Feb 01, 2024 46.37 46.44 46.17 46.24 27,963 +0.09(+0.20%)
Jan 31, 2024 45.99 46.30 45.19 46.14 25,662 +0.23(+0.49%)
Jan 30, 2024 46.06 46.06 45.85 45.92 27,986 -0.06(-0.13%)
Jan 29, 2024 45.68 46.07 45.68 45.98 31,507 +0.26(+0.56%)
Jan 26, 2024 45.64 45.87 45.64 45.72 66,101 -0.05(-0.11%)
Jan 25, 2024 45.92 45.92 45.62 45.77 35,321 -0.04(-0.09%)
Jan 24, 2024 45.85 45.87 45.59 45.81 27,764 +0.10(+0.21%)
Jan 23, 2024 45.70 45.77 45.58 45.71 28,644 -0.06(-0.13%)
Jan 22, 2024 45.71 45.90 45.60 45.77 127,740 +0.01(+0.02%)
Jan 19, 2024 45.39 45.79 45.39 45.76 270,285 +0.17(+0.37%)
Jan 18, 2024 45.57 45.79 45.32 45.59 16,222 -0.04(-0.09%)
Jan 17, 2024 45.66 45.75 45.52 45.63 176,708 -0.23(-0.49%)
Jan 16, 2024 45.85 46.01 45.73 45.86 27,662 -0.22(-0.47%)
Jan 12, 2024 46.08 46.11 45.94 46.08 18,960 +0.25(+0.54%)
Jan 11, 2024 45.57 45.98 45.57 45.83 28,400 +0.21(+0.45%)
Jan 10, 2024 45.73 45.84 45.62 45.62 37,208 -0.17(-0.36%)
Jan 09, 2024 45.58 45.89 45.56 45.79 27,721 +0.06(+0.13%)
Jan 08, 2024 45.53 45.79 45.53 45.73 14,080 +0.01(+0.03%)
Jan 05, 2024 45.84 45.84 45.63 45.72 59,676 -0.05(-0.10%)
Jan 04, 2024 45.59 45.80 45.59 45.76 85,191 -0.02(-0.04%)
Jan 03, 2024 45.94 45.94 45.71 45.78 173,419 -0.05(-0.12%)
Jan 02, 2024 45.46 46.05 45.46 45.84 306,250 -0.08(-0.18%)
Dec 29, 2023 45.78 46.05 45.78 45.92 73,960 -0.06(-0.13%)
Dec 28, 2023 45.90 46.04 45.86 45.98 82,578 -0.06(-0.13%)
Dec 27, 2023 45.64 46.04 45.48 46.04 427,049 +0.31(+0.69%)
Dec 26, 2023 45.74 45.86 45.24 45.72 37,965 -0.04(-0.09%)
Dec 22, 2023 46.07 46.07 45.59 45.76 34,645 -0.06(-0.13%)
Dec 21, 2023 45.74 45.88 45.65 45.82 34,680 +0.09(+0.19%)
Dec 20, 2023 45.84 45.84 45.58 45.73 86,116 +0.09(+0.19%)
Dec 19, 2023 45.37 45.65 45.37 45.64 44,462 +0.12(+0.26%)
Dec 18, 2023 45.48 45.60 44.88 45.53 58,329 +0.09(+0.19%)
Dec 15, 2023 45.22 45.62 45.22 45.44 22,214 +0.03(+0.06%)
Dec 14, 2023 45.20 45.62 45.20 45.41 65,341 +0.19(+0.42%)
Dec 13, 2023 44.74 45.27 44.74 45.22 24,690 +0.43(+0.96%)
Dec 12, 2023 44.98 44.98 44.73 44.79 19,465 -0.06(-0.13%)
Dec 11, 2023 44.81 44.86 44.71 44.85 23,235 +0.04(+0.09%)
Dec 08, 2023 45.29 45.29 44.60 44.81 67,442 -0.15(-0.33%)
Dec 07, 2023 45.13 45.13 44.93 44.96 16,655 +0.04(+0.09%)
Dec 06, 2023 44.80 44.97 44.77 44.92 15,987 +0.12(+0.26%)
Dec 05, 2023 44.71 44.96 44.71 44.80 162,252 +0.11(+0.24%)
Dec 04, 2023 44.46 44.77 44.46 44.69 27,562 -0.06(-0.13%)
Dec 01, 2023 44.93 44.93 44.57 44.75 24,191 +0.22(+0.50%)
Nov 30, 2023 44.56 44.62 44.45 44.53 31,144 -0.03(-0.08%)
Nov 29, 2023 44.71 44.75 44.54 44.56 66,834 +0.14(+0.31%)
Nov 28, 2023 44.17 44.49 44.17 44.43 35,525 +0.11(+0.24%)
Nov 27, 2023 44.20 44.32 44.20 44.32 8,310 +0.20(+0.46%)
Nov 24, 2023 44.42 44.42 44.11 44.11 9,025 -0.16(-0.35%)
Nov 22, 2023 44.40 44.40 44.14 44.27 12,887 +0.07(+0.15%)
Nov 21, 2023 44.21 44.28 44.12 44.20 30,085 +0.05(+0.11%)
Nov 20, 2023 44.22 44.22 44.00 44.15 91,197 +0.09(+0.20%)
Nov 17, 2023 44.08 44.20 44.05 44.06 28,169 -0.08(-0.18%)
Nov 16, 2023 43.99 44.18 43.99 44.14 20,196 +0.16(+0.36%)
Nov 15, 2023 43.97 44.11 43.95 43.99 33,738 -0.04(-0.09%)
Nov 14, 2023 43.89 44.11 43.89 44.03 32,136 +0.26(+0.60%)
Nov 13, 2023 43.68 43.76 43.62 43.76 12,384 +0.13(+0.29%)
Nov 10, 2023 43.83 43.83 43.62 43.63 37,670 -0.08(-0.18%)
Nov 09, 2023 43.88 43.98 43.68 43.71 18,083 -0.17(-0.38%)
Nov 08, 2023 43.79 43.97 43.79 43.88 68,102 +0.05(+0.11%)
Nov 07, 2023 43.79 43.90 43.73 43.83 176,457 +0.10(+0.22%)
Nov 06, 2023 43.74 43.83 43.71 43.73 15,829 -0.13(-0.29%)
Nov 03, 2023 43.75 43.94 43.75 43.86 31,671 +0.31(+0.72%)
Nov 02, 2023 43.83 43.83 43.53 43.55 25,029 +0.08(+0.18%)
Nov 01, 2023 43.33 43.56 43.30 43.47 63,578 +0.22(+0.51%)
Oct 31, 2023 43.28 43.33 43.13 43.25 286,460 -0.03(-0.07%)
Oct 30, 2023 43.39 43.39 43.20 43.28 52,819 -0.12(-0.27%)
Oct 27, 2023 43.35 43.40 43.27 43.39 55,215 +0.11(+0.25%)
Oct 26, 2023 43.17 43.31 43.12 43.29 71,935 +0.12(+0.27%)
Oct 25, 2023 43.34 43.34 43.04 43.17 71,094 -0.11(-0.25%)
Oct 24, 2023 43.34 43.34 43.19 43.28 40,074 +0.00(+0.00%)
Oct 23, 2023 43.10 43.28 43.02 43.28 86,589 +0.12(+0.27%)
Oct 20, 2023 43.32 43.32 43.10 43.16 46,828 +0.02(+0.05%)
Oct 19, 2023 43.10 43.20 43.03 43.14 46,964 +0.12(+0.27%)
Oct 18, 2023 43.06 43.53 43.01 43.02 88,141 -0.12(-0.27%)
Oct 17, 2023 43.33 43.33 43.06 43.14 350,945 -0.41(-0.94%)
Oct 16, 2023 43.55 43.63 43.38 43.55 25,968 -0.03(-0.07%)
Oct 13, 2023 43.51 43.59 43.12 43.58 33,107 +0.09(+0.20%)
Oct 12, 2023 43.71 43.71 43.46 43.49 37,629 -0.12(-0.27%)
Oct 11, 2023 43.61 43.76 43.52 43.61 51,804 -0.12(-0.27%)
Oct 10, 2023 43.76 43.77 43.36 43.73 371,274 +0.00(+0.00%)
Oct 09, 2023 43.47 43.75 43.47 43.73 36,303 +0.31(+0.72%)
Oct 06, 2023 43.24 43.52 43.24 43.41 23,085 -0.18(-0.40%)
Oct 05, 2023 43.43 43.63 43.41 43.59 39,402 +0.17(+0.38%)
Oct 04, 2023 43.32 43.52 43.31 43.42 25,941 +0.09(+0.20%)
Oct 03, 2023 43.41 43.57 43.33 43.34 26,649 -0.17(-0.38%)
Oct 02, 2023 43.70 43.70 43.49 43.50 564,172 -0.22(-0.51%)
Sep 29, 2023 43.61 43.72 43.58 43.72 29,337 +0.00(+0.00%)
Sep 28, 2023 43.37 43.72 43.37 43.72 207,570 +0.16(+0.36%)
Sep 27, 2023 43.56 43.71 43.39 43.57 23,706 -0.04(-0.09%)
Sep 26, 2023 43.60 43.70 43.55 43.61 19,718 -0.08(-0.18%)
Sep 25, 2023 43.69 43.76 43.63 43.69 35,833 -0.11(-0.24%)
Sep 22, 2023 43.80 43.80 43.65 43.79 39,256 +0.05(+0.11%)
Sep 21, 2023 43.55 43.82 43.55 43.74 29,729 +0.10(+0.22%)
Sep 20, 2023 43.79 44.01 43.65 43.65 18,648 -0.13(-0.29%)
Sep 19, 2023 43.75 43.96 43.75 43.77 21,899 -0.13(-0.29%)
Sep 18, 2023 43.78 43.95 43.78 43.90 26,892 -0.06(-0.13%)
Sep 15, 2023 44.05 44.07 43.83 43.96 34,442 -0.10(-0.22%)
Sep 14, 2023 43.95 44.18 43.89 44.05 21,786 +0.01(+0.02%)
Sep 13, 2023 43.94 44.13 43.94 44.04 29,465 +0.11(+0.24%)
Sep 12, 2023 43.99 44.03 43.89 43.94 13,301 -0.05(-0.11%)
Sep 11, 2023 43.84 44.10 43.84 43.99 21,092 -0.11(-0.24%)
Sep 08, 2023 44.03 44.27 44.01 44.09 32,500 +0.03(+0.07%)
Sep 07, 2023 43.90 44.08 43.90 44.06 27,969 +0.12(+0.27%)
Sep 06, 2023 43.90 44.07 43.87 43.95 72,623 -0.10(-0.22%)
Sep 05, 2023 43.92 44.04 43.92 44.04 118,359 -0.09(-0.20%)
Sep 01, 2023 44.33 44.33 44.07 44.13 40,496 -0.09(-0.20%)
Aug 31, 2023 44.14 44.25 44.13 44.22 27,164 +0.04(+0.09%)
Aug 30, 2023 44.14 44.28 44.12 44.18 20,987 +0.04(+0.09%)
Aug 29, 2023 43.92 44.18 43.87 44.14 327,484 +0.28(+0.64%)
Aug 28, 2023 43.74 43.94 43.74 43.86 20,172 +0.06(+0.13%)
Aug 25, 2023 43.91 43.91 43.71 43.80 63,201 -0.10(-0.22%)
Aug 24, 2023 44.03 44.10 43.80 43.90 48,869 +0.00(+0.00%)
Aug 23, 2023 43.93 43.96 43.72 43.90 54,318 +0.32(+0.73%)
Aug 22, 2023 43.59 43.71 43.58 43.58 68,256 -0.14(-0.31%)
Aug 21, 2023 43.70 43.80 43.63 43.72 21,844 -0.17(-0.40%)
Aug 18, 2023 44.04 44.04 43.81 43.89 108,844 +0.03(+0.07%)
Aug 17, 2023 43.75 43.87 43.65 43.86 88,731 -0.03(-0.07%)
Aug 16, 2023 44.05 44.05 43.85 43.89 29,343 -0.11(-0.24%)
Aug 15, 2023 44.12 44.12 43.89 44.00 23,709 -0.05(-0.11%)
Aug 14, 2023 44.00 44.05 43.74 44.05 45,799 -0.12(-0.26%)
Aug 11, 2023 44.09 44.28 44.05 44.16 55,222 -0.05(-0.11%)
Aug 10, 2023 44.28 44.40 44.16 44.21 25,565 -0.23(-0.52%)
Aug 09, 2023 44.28 44.55 44.28 44.44 51,222 +0.11(+0.24%)
Aug 08, 2023 44.18 44.40 44.18 44.34 23,877 +0.08(+0.17%)
Aug 07, 2023 44.15 44.33 44.15 44.26 29,609 +0.02(+0.05%)
Aug 04, 2023 44.00 44.34 44.00 44.24 58,142 +0.04(+0.09%)
Aug 03, 2023 44.25 44.25 43.96 44.20 69,802 +0.05(+0.11%)
Aug 02, 2023 43.86 44.18 43.86 44.15 24,334 +0.10(+0.22%)
Aug 01, 2023 44.20 44.20 44.02 44.05 64,674 -0.18(-0.41%)
Jul 31, 2023 44.22 44.27 44.06 44.24 35,672 +0.02(+0.04%)
Jul 28, 2023 44.21 44.24 44.05 44.22 56,012 +0.07(+0.15%)
Jul 27, 2023 44.36 44.36 44.03 44.15 48,434 -0.21(-0.48%)
Jul 26, 2023 44.12 44.36 44.11 44.36 27,796 +0.14(+0.31%)
Jul 25, 2023 44.21 44.37 44.13 44.23 35,255 -0.05(-0.11%)
Jul 24, 2023 44.26 44.40 44.21 44.28 73,321 +0.02(+0.04%)
Jul 21, 2023 44.31 44.40 44.12 44.26 90,329 -0.12(-0.26%)
Jul 20, 2023 44.40 44.49 44.24 44.37 63,496 -0.07(-0.15%)
Jul 19, 2023 44.40 44.58 44.39 44.44 62,486 +0.02(+0.04%)
Jul 18, 2023 44.40 44.66 44.40 44.42 156,713 +0.06(+0.13%)
Jul 17, 2023 44.46 44.51 44.34 44.36 20,315 -0.11(-0.24%)
Jul 14, 2023 44.38 44.56 44.33 44.47 26,989 +0.03(+0.07%)
Jul 13, 2023 44.19 44.44 44.19 44.44 14,683 +0.25(+0.57%)
Jul 12, 2023 44.13 44.32 44.09 44.19 39,018 +0.10(+0.22%)
Jul 11, 2023 43.83 44.09 43.71 44.09 22,688 +0.34(+0.77%)
Jul 10, 2023 43.76 44.20 43.65 43.75 70,215 +0.04(+0.09%)
Jul 07, 2023 43.63 43.84 43.55 43.72 22,989 +0.00(+0.00%)
Jul 06, 2023 43.57 43.85 43.30 43.72 72,561 -0.24(-0.55%)
Jul 05, 2023 44.07 44.17 43.96 43.96 15,409 -0.16(-0.37%)
Jul 03, 2023 44.12 44.27 43.93 44.12 42,866 -0.06(-0.14%)
Jun 30, 2023 44.09 44.26 44.09 44.18 19,133 -0.07(-0.16%)
Jun 29, 2023 44.13 44.28 44.03 44.26 40,315 -0.11(-0.24%)
Jun 28, 2023 44.29 44.46 44.21 44.36 48,492 +0.05(+0.11%)
Jun 27, 2023 44.28 44.46 44.23 44.31 41,719 -0.17(-0.39%)
Jun 26, 2023 44.34 44.54 44.24 44.49 195,399 +0.18(+0.41%)
Jun 23, 2023 44.36 44.50 44.21 44.30 54,892 +0.03(+0.07%)
Jun 22, 2023 44.27 44.41 44.27 44.28 13,743 -0.18(-0.41%)
Jun 21, 2023 44.15 44.46 44.00 44.46 205,181 +0.01(+0.02%)
Jun 20, 2023 44.24 44.45 44.24 44.45 18,657 +0.25(+0.57%)
Jun 16, 2023 44.16 44.39 44.16 44.20 54,561 -0.18(-0.41%)
Jun 15, 2023 44.15 44.41 44.15 44.38 27,203 -0.40(-0.89%)
May 08, 2023 44.76 44.89 44.64 44.78 76,641 -0.19(-0.43%)
May 05, 2023 44.89 45.04 44.63 44.97 72,572 -0.26(-0.57%)
May 04, 2023 45.03 45.30 44.97 45.23 102,204 +0.14(+0.32%)
May 03, 2023 44.96 45.10 44.68 45.09 182,466 +0.19(+0.43%)
May 02, 2023 44.52 44.92 44.52 44.89 77,733 +0.25(+0.56%)
May 01, 2023 44.52 44.72 44.46 44.64 318,435 -0.34(-0.75%)
Apr 28, 2023 44.70 44.98 44.58 44.98 100,499 +0.19(+0.43%)
Apr 27, 2023 44.65 44.86 44.47 44.79 822,626 -0.05(-0.11%)
Apr 26, 2023 44.82 45.04 44.63 44.84 46,318 -0.08(-0.17%)
Apr 25, 2023 44.64 44.91 44.58 44.91 28,488 +0.28(+0.62%)
Apr 24, 2023 44.78 44.80 44.42 44.64 33,358 +0.15(+0.34%)
Apr 21, 2023 44.71 44.71 44.28 44.48 42,468 -0.06(-0.13%)
Apr 20, 2023 44.20 44.55 44.20 44.54 167,315 +0.28(+0.63%)
Apr 19, 2023 44.53 44.53 44.11 44.26 51,331 -0.12(-0.28%)
Apr 18, 2023 44.27 44.45 44.24 44.39 94,369 +0.07(+0.15%)
Apr 17, 2023 44.23 44.39 44.11 44.32 408,203 -0.14(-0.32%)
Apr 14, 2023 44.35 44.49 44.35 44.46 35,849 -0.01(-0.02%)
Apr 13, 2023 44.57 44.83 44.34 44.47 57,594 -0.06(-0.13%)
Apr 12, 2023 44.58 44.79 44.38 44.53 27,256 -0.01(-0.03%)
Apr 11, 2023 44.40 44.61 44.38 44.54 44,095 +0.14(+0.31%)
Apr 10, 2023 44.77 44.77 44.35 44.41 67,303 -0.37(-0.83%)
Apr 06, 2023 44.92 45.03 44.67 44.78 101,663 -0.03(-0.06%)
Apr 05, 2023 44.67 44.92 44.66 44.81 98,373 +0.26(+0.58%)
Apr 04, 2023 44.38 44.66 44.38 44.55 70,363 +0.16(+0.37%)
Apr 03, 2023 44.47 44.51 44.19 44.39 92,619 +0.21(+0.48%)
Mar 31, 2023 44.36 44.36 44.01 44.17 138,191 +0.14(+0.32%)
Mar 30, 2023 44.03 44.18 43.97 44.03 70,008 -0.12(-0.28%)
Mar 29, 2023 44.25 44.29 43.95 44.16 71,803 +0.05(+0.11%)
Mar 28, 2023 44.19 44.33 43.91 44.11 165,829 -0.17(-0.39%)
Mar 27, 2023 44.33 44.61 43.99 44.28 217,341 -0.30(-0.67%)
Mar 24, 2023 44.52 45.04 44.52 44.58 139,596 -0.04(-0.09%)
Mar 23, 2023 44.60 44.74 44.52 44.62 83,572 +0.02(+0.04%)
Mar 22, 2023 44.10 44.60 44.07 44.60 48,951 +0.32(+0.71%)
Mar 21, 2023 44.47 44.50 44.20 44.28 42,836 -0.36(-0.80%)
Mar 20, 2023 44.97 44.97 44.41 44.64 54,056 -0.33(-0.73%)
Mar 17, 2023 44.77 45.03 44.43 44.97 179,086 +0.44(+0.99%)
Mar 16, 2023 44.96 44.96 44.44 44.53 52,200 -0.42(-0.94%)
Mar 15, 2023 44.72 45.14 44.54 44.95 104,170 +0.51(+1.14%)
Mar 14, 2023 44.78 44.78 44.33 44.44 58,796 -0.48(-1.06%)
Mar 13, 2023 44.87 45.11 44.82 44.92 65,929 +0.56(+1.26%)
Mar 10, 2023 44.37 44.43 44.18 44.36 50,620 +0.39(+0.88%)
Mar 09, 2023 43.80 43.97 43.74 43.97 40,593 +0.30(+0.68%)
Mar 08, 2023 43.85 43.96 43.68 43.68 44,361 -0.11(-0.26%)
Mar 07, 2023 44.01 44.01 43.75 43.79 75,799 -0.15(-0.34%)
Mar 06, 2023 43.95 44.13 43.85 43.94 68,843 +0.05(+0.12%)
Mar 03, 2023 43.89 44.01 43.41 43.89 544,317 +0.24(+0.55%)
Mar 02, 2023 43.87 44.03 43.61 43.65 79,587 -0.28(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.