Skip to main content

CMBS Ishares ETF (NY: CMBS )

46.80 -0.28 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.31 50.50 50.31 50.47 61,532 +0.05(+0.09%)
Aug 30, 2021 50.35 50.52 50.23 50.42 79,952 +0.15(+0.29%)
Aug 27, 2021 50.13 50.40 50.13 50.28 44,924 +0.01(+0.02%)
Aug 26, 2021 50.12 50.28 50.12 50.27 148,889 -0.08(-0.16%)
Aug 25, 2021 50.37 50.39 50.28 50.35 86,767 -0.04(-0.08%)
Aug 24, 2021 50.30 50.79 50.30 50.39 73,567 +0.00(+0.01%)
Aug 23, 2021 50.40 50.45 50.38 50.39 71,946 -0.08(-0.16%)
Aug 20, 2021 50.45 50.47 50.38 50.47 29,531 +0.06(+0.13%)
Aug 19, 2021 50.43 50.48 50.37 50.41 67,659 +0.03(+0.05%)
Aug 18, 2021 50.43 50.45 50.35 50.38 49,195 -0.08(-0.16%)
Aug 17, 2021 50.43 50.48 50.38 50.46 56,586 +0.08(+0.16%)
Aug 16, 2021 50.39 50.48 50.37 50.38 64,151 +0.09(+0.18%)
Aug 13, 2021 50.31 50.31 50.16 50.29 68,847 -0.02(-0.04%)
Aug 12, 2021 50.26 50.31 50.09 50.30 55,768 +0.06(+0.11%)
Aug 11, 2021 50.30 50.30 50.09 50.25 83,439 -0.06(-0.13%)
Aug 10, 2021 50.34 50.36 50.18 50.31 67,173 -0.02(-0.04%)
Aug 09, 2021 50.43 50.43 50.21 50.33 64,175 -0.10(-0.20%)
Aug 06, 2021 50.42 50.45 50.40 50.43 56,636 -0.12(-0.23%)
Aug 05, 2021 50.54 50.56 50.45 50.55 50,316 -0.05(-0.09%)
Aug 04, 2021 50.66 50.69 50.49 50.59 45,808 +0.00(+0.01%)
Aug 03, 2021 50.59 50.67 50.45 50.59 153,309 +0.14(+0.27%)
Aug 02, 2021 50.62 50.62 50.41 50.45 72,207 +0.04(+0.09%)
Jul 30, 2021 50.37 50.44 50.31 50.41 96,386 +0.02(+0.04%)
Jul 29, 2021 50.49 50.52 50.37 50.39 99,168 -0.16(-0.31%)
Jul 28, 2021 50.48 50.57 50.46 50.55 71,363 +0.13(+0.26%)
Jul 27, 2021 50.42 50.56 50.41 50.42 42,268 -0.02(-0.04%)
Jul 26, 2021 50.41 50.45 50.37 50.44 57,529 +0.01(+0.02%)
Jul 23, 2021 50.58 50.58 50.35 50.43 75,774 -0.01(-0.02%)
Jul 22, 2021 50.55 50.55 50.36 50.44 44,154 -0.12(-0.24%)
Jul 21, 2021 50.81 50.81 50.42 50.55 59,699 -0.06(-0.13%)
Jul 20, 2021 50.65 50.69 50.58 50.62 109,052 +0.17(+0.33%)
Jul 19, 2021 50.40 50.48 50.26 50.45 148,606 +0.18(+0.37%)
Jul 16, 2021 50.31 50.39 50.24 50.27 113,648 +0.04(+0.07%)
Jul 15, 2021 50.20 50.32 50.15 50.23 37,647 +0.02(+0.04%)
Jul 14, 2021 50.13 50.21 50.07 50.21 40,617 +0.08(+0.17%)
Jul 13, 2021 50.23 50.27 50.13 50.13 76,901 -0.13(-0.26%)
Jul 12, 2021 50.26 50.28 50.08 50.26 92,913 -0.12(-0.24%)
Jul 09, 2021 50.43 50.46 50.33 50.38 91,046 -0.04(-0.07%)
Jul 08, 2021 50.33 50.45 50.32 50.42 95,436 +0.11(+0.22%)
Jul 07, 2021 50.24 50.31 50.23 50.31 433,444 +0.16(+0.31%)
Jul 06, 2021 50.08 50.27 50.08 50.15 104,500 +0.02(+0.04%)
Jul 02, 2021 49.99 50.21 49.96 50.13 80,378 +0.08(+0.16%)
Jul 01, 2021 50.06 50.09 49.92 50.05 131,457 +0.03(+0.06%)
Jun 30, 2021 50.01 50.09 49.98 50.02 118,134 +0.02(+0.04%)
Jun 29, 2021 49.91 50.03 49.89 50.00 105,864 +0.08(+0.17%)
Jun 28, 2021 49.95 49.98 49.81 49.92 107,439 -0.12(-0.24%)
Jun 25, 2021 50.00 50.14 49.97 50.04 149,343 +0.00(+0.00%)
Jun 24, 2021 50.04 50.09 50.00 50.04 52,579 -0.04(-0.07%)
Jun 23, 2021 50.13 50.15 50.00 50.07 47,961 -0.03(-0.06%)
Jun 22, 2021 49.80 50.23 49.80 50.10 110,734 -0.06(-0.13%)
Jun 21, 2021 50.10 50.18 50.04 50.17 116,327 +0.13(+0.26%)
Jun 18, 2021 49.95 50.09 49.95 50.04 75,887 +0.06(+0.13%)
Jun 17, 2021 50.02 50.02 49.87 49.97 93,034 -0.05(-0.09%)
Jun 16, 2021 50.17 50.20 50.02 50.02 34,668 -0.10(-0.20%)
Jun 15, 2021 50.15 50.18 50.08 50.12 55,604 -0.03(-0.06%)
Jun 14, 2021 50.12 50.19 50.10 50.15 85,820 -0.03(-0.06%)
Jun 11, 2021 50.47 50.47 50.18 50.18 57,385 +0.00(+0.00%)
Jun 10, 2021 50.12 50.19 50.07 50.18 40,441 +0.16(+0.31%)
Jun 09, 2021 50.08 50.13 50.02 50.02 67,331 -0.02(-0.04%)
Jun 08, 2021 50.11 50.11 49.99 50.04 51,333 -0.01(-0.02%)
Jun 07, 2021 50.05 50.07 49.94 50.05 89,958 +0.13(+0.26%)
Jun 04, 2021 50.11 50.11 49.88 49.92 97,823 +0.00(+0.00%)
Jun 03, 2021 49.92 49.95 49.91 49.92 47,880 +0.02(+0.04%)
Jun 02, 2021 49.94 49.95 49.89 49.90 65,933 -0.04(-0.07%)
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.