Skip to main content

CMBS Ishares ETF (NY: CMBS )

47.10 -0.10 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.09 47.05 47.05 47.10 45,709 -0.10(-0.21%)
Mar 27, 2024 46.56 47.24 46.56 47.20 96,301 +0.54(+1.16%)
Mar 26, 2024 47.07 47.56 46.66 46.66 74,373 -0.35(-0.74%)
Mar 25, 2024 46.84 47.03 46.70 47.01 22,845 +0.03(+0.06%)
Mar 22, 2024 46.90 47.09 46.79 46.98 44,113 +0.10(+0.21%)
Mar 21, 2024 46.90 46.94 46.81 46.88 30,060 -0.03(-0.06%)
Mar 20, 2024 46.66 46.94 46.46 46.91 26,278 +0.15(+0.32%)
Mar 19, 2024 46.61 46.83 46.55 46.76 76,327 +0.09(+0.19%)
Mar 18, 2024 46.60 46.67 46.42 46.67 29,354 +0.01(+0.02%)
Mar 15, 2024 46.63 46.75 46.58 46.66 31,524 +0.03(+0.06%)
Mar 14, 2024 46.80 46.80 46.62 46.63 11,019 -0.17(-0.36%)
Mar 13, 2024 46.90 46.98 46.62 46.80 32,618 -0.07(-0.15%)
Mar 12, 2024 46.91 46.99 46.85 46.87 40,382 -0.11(-0.23%)
Mar 11, 2024 46.82 47.11 46.82 46.98 29,106 +0.16(+0.34%)
Mar 08, 2024 46.87 47.10 46.82 46.82 56,786 -0.14(-0.30%)
Mar 07, 2024 46.86 46.98 46.77 46.96 31,366 +0.12(+0.26%)
Mar 06, 2024 46.83 46.99 46.74 46.84 24,482 +0.02(+0.04%)
Mar 05, 2024 46.74 46.88 46.69 46.82 24,329 +0.08(+0.17%)
Mar 04, 2024 46.68 46.78 46.62 46.74 25,628 -0.04(-0.09%)
Mar 01, 2024 46.76 46.93 46.60 46.78 32,094 +0.11(+0.24%)
Feb 29, 2024 46.59 46.70 46.40 46.67 40,851 +0.23(+0.48%)
Feb 28, 2024 46.54 46.58 46.40 46.44 62,569 +0.10(+0.22%)
Feb 27, 2024 46.55 46.61 46.29 46.34 66,902 -0.11(-0.24%)
Feb 26, 2024 46.51 46.52 46.37 46.45 34,778 +0.09(+0.19%)
Feb 23, 2024 46.41 46.58 46.28 46.36 46,432 -0.03(-0.06%)
Feb 22, 2024 46.45 46.45 46.19 46.39 92,531 -0.10(-0.21%)
Feb 21, 2024 46.54 46.60 46.07 46.49 34,723 -0.04(-0.09%)
Feb 20, 2024 46.66 46.66 46.36 46.53 185,696 +0.04(+0.09%)
Feb 16, 2024 46.67 46.67 46.32 46.49 28,089 -0.07(-0.15%)
Feb 15, 2024 46.74 46.74 46.36 46.56 50,274 +0.08(+0.17%)
Feb 14, 2024 46.50 46.54 46.19 46.48 102,279 +0.12(+0.26%)
Feb 13, 2024 46.65 46.65 45.98 46.36 58,797 -0.29(-0.62%)
Feb 12, 2024 46.74 46.80 46.53 46.65 99,600 -0.02(-0.04%)
Feb 09, 2024 46.60 46.68 46.48 46.67 53,511 +0.03(+0.06%)
Feb 08, 2024 46.65 46.72 46.48 46.64 27,616 -0.01(-0.02%)
Feb 07, 2024 46.76 46.85 46.65 46.65 28,859 +0.03(+0.06%)
Feb 06, 2024 46.61 47.02 46.57 46.62 35,717 +0.09(+0.19%)
Feb 05, 2024 46.71 47.11 46.38 46.53 26,905 -0.24(-0.51%)
Feb 02, 2024 46.77 46.91 46.43 46.77 66,690 -0.10(-0.21%)
Feb 01, 2024 47.00 47.07 46.80 46.87 27,585 +0.10(+0.20%)
Jan 31, 2024 46.62 46.93 45.81 46.78 25,315 +0.23(+0.49%)
Jan 30, 2024 46.69 46.69 46.48 46.55 27,607 -0.06(-0.13%)
Jan 29, 2024 46.31 46.70 46.31 46.61 31,081 +0.26(+0.56%)
Jan 26, 2024 46.27 46.50 46.27 46.35 65,208 -0.05(-0.11%)
Jan 25, 2024 46.55 46.55 46.25 46.40 34,844 -0.04(-0.09%)
Jan 24, 2024 46.48 46.50 46.22 46.44 27,388 +0.10(+0.21%)
Jan 23, 2024 46.33 46.40 46.20 46.34 28,257 -0.06(-0.13%)
Jan 22, 2024 46.34 46.53 46.23 46.40 126,013 +0.01(+0.02%)
Jan 19, 2024 46.01 46.42 46.01 46.39 266,630 +0.17(+0.37%)
Jan 18, 2024 46.19 46.41 45.94 46.22 16,002 -0.04(-0.09%)
Jan 17, 2024 46.29 46.38 46.14 46.26 174,319 -0.23(-0.49%)
Jan 16, 2024 46.48 46.64 46.36 46.49 27,288 -0.22(-0.47%)
Jan 12, 2024 46.71 46.74 46.57 46.71 18,703 +0.25(+0.54%)
Jan 11, 2024 46.19 46.61 46.19 46.46 28,016 +0.21(+0.45%)
Jan 10, 2024 46.36 46.47 46.25 46.25 36,705 -0.17(-0.36%)
Jan 09, 2024 46.20 46.52 46.18 46.42 27,346 +0.06(+0.13%)
Jan 08, 2024 46.15 46.42 46.15 46.36 13,889 +0.01(+0.03%)
Jan 05, 2024 46.47 46.47 46.26 46.34 58,869 -0.05(-0.10%)
Jan 04, 2024 46.21 46.43 46.21 46.39 84,039 -0.02(-0.04%)
Jan 03, 2024 46.57 46.57 46.33 46.41 171,074 -0.05(-0.12%)
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.