CMBS Ishares ETF (NY: CMBS )

47.59 -0.06 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 47.27 47.59 47.27 47.59 22,649 -0.06(-0.13%)
Oct 30, 2024 47.67 47.71 47.41 47.65 16,169 +0.15(+0.32%)
Oct 29, 2024 47.50 47.67 47.44 47.50 18,145 -0.28(-0.59%)
Oct 28, 2024 47.58 47.81 47.45 47.78 21,621 +0.16(+0.34%)
Oct 25, 2024 47.79 47.81 47.52 47.62 27,818 -0.04(-0.07%)
Oct 24, 2024 47.65 47.75 47.56 47.66 13,973 +0.07(+0.14%)
Oct 23, 2024 47.98 47.98 47.51 47.59 25,285 -0.10(-0.21%)
Oct 22, 2024 47.80 47.83 47.49 47.69 27,834 -0.02(-0.04%)
Oct 21, 2024 47.96 48.29 47.62 47.71 279,745 -0.22(-0.46%)
Oct 18, 2024 48.09 48.13 47.92 47.93 20,316 +0.02(+0.04%)
Oct 17, 2024 48.00 48.08 47.91 47.91 12,139 -0.27(-0.56%)
Oct 16, 2024 47.97 48.23 47.97 48.18 33,356 +0.14(+0.29%)
Oct 15, 2024 47.92 48.21 47.88 48.04 17,385 +0.16(+0.33%)
Oct 14, 2024 47.97 48.47 47.88 47.88 22,667 -0.21(-0.44%)
Oct 11, 2024 47.79 48.13 47.79 48.09 25,453 +0.17(+0.35%)
Oct 10, 2024 47.77 47.92 47.77 47.92 10,072 -0.13(-0.27%)
Oct 09, 2024 47.87 48.12 47.82 48.05 18,191 +0.42(+0.88%)
Oct 08, 2024 47.90 48.06 47.63 47.63 38,214 -0.50(-1.04%)
Oct 07, 2024 48.20 48.34 47.84 48.13 24,335 -0.13(-0.26%)
Oct 04, 2024 48.46 48.46 48.18 48.26 18,651 -0.29(-0.60%)
Oct 03, 2024 48.49 48.57 48.41 48.55 12,676 +0.09(+0.19%)
Oct 02, 2024 48.51 48.61 48.45 48.46 22,662 -0.18(-0.37%)
Oct 01, 2024 48.56 48.66 48.50 48.64 17,363 -0.16(-0.32%)
Sep 30, 2024 48.67 48.79 48.54 48.79 30,299 +0.16(+0.33%)
Sep 27, 2024 48.50 48.63 48.43 48.63 33,809 +0.02(+0.04%)
Sep 26, 2024 48.76 48.76 48.45 48.61 33,174 -0.02(-0.04%)
Sep 25, 2024 48.63 48.63 48.47 48.63 17,404 -0.05(-0.10%)
Sep 24, 2024 48.46 48.82 48.43 48.68 22,930 +0.11(+0.23%)
Sep 23, 2024 48.51 48.63 48.45 48.57 149,242 +0.06(+0.12%)
Sep 20, 2024 48.47 48.66 48.36 48.51 42,204 -0.12(-0.25%)
Sep 19, 2024 48.46 48.70 48.36 48.63 44,806 -0.02(-0.04%)
Sep 18, 2024 48.76 48.76 48.49 48.65 29,440 -0.03(-0.06%)
Sep 17, 2024 48.52 48.72 48.49 48.68 39,600 +0.01(+0.02%)
Sep 16, 2024 48.55 48.67 48.42 48.67 18,257 +0.25(+0.51%)
Sep 13, 2024 48.58 48.66 48.37 48.42 99,168 -0.14(-0.29%)
Sep 12, 2024 48.57 48.57 48.39 48.56 20,723 -0.05(-0.10%)
Sep 11, 2024 48.53 48.68 48.45 48.61 54,720 -0.02(-0.04%)
Sep 10, 2024 48.42 48.63 48.41 48.63 44,645 +0.12(+0.25%)
Sep 09, 2024 48.63 48.63 48.35 48.51 42,376 +0.03(+0.06%)
Sep 06, 2024 48.05 48.50 48.05 48.48 54,305 +0.34(+0.70%)
Sep 05, 2024 48.15 48.33 48.13 48.15 26,177 -0.10(-0.21%)
Sep 04, 2024 47.91 48.27 47.82 48.25 34,575 +0.34(+0.71%)
Sep 03, 2024 48.10 48.10 47.81 47.91 28,625 +0.17(+0.36%)
Aug 30, 2024 47.90 47.97 47.73 47.73 22,480 -0.09(-0.20%)
Aug 29, 2024 47.73 47.88 47.73 47.83 24,416 -0.05(-0.11%)
Aug 28, 2024 48.26 48.26 47.85 47.88 23,852 -0.15(-0.31%)
Aug 27, 2024 47.49 48.05 47.49 48.03 34,307 +0.18(+0.37%)
Aug 26, 2024 48.31 48.31 47.81 47.85 26,644 -0.08(-0.17%)
Aug 23, 2024 47.51 48.04 47.51 47.93 31,933 +0.23(+0.48%)
Aug 22, 2024 47.67 47.93 47.67 47.71 23,658 -0.03(-0.06%)
Aug 21, 2024 48.05 48.05 47.70 47.73 31,169 -0.15(-0.31%)
Aug 20, 2024 47.87 47.91 47.68 47.88 23,486 +0.14(+0.29%)
Aug 19, 2024 47.25 48.05 47.25 47.74 54,485 +0.17(+0.36%)
Aug 16, 2024 47.66 47.77 47.58 47.58 18,870 +0.00(+0.00%)
Aug 15, 2024 47.79 47.79 47.43 47.58 257,811 -0.31(-0.64%)
Aug 14, 2024 47.92 47.96 47.65 47.88 15,336 +0.01(+0.02%)
Aug 13, 2024 48.05 48.05 47.72 47.87 25,905 +0.19(+0.40%)
Aug 12, 2024 47.69 47.69 47.54 47.69 18,275 -0.01(-0.02%)
Aug 09, 2024 47.35 47.71 47.35 47.70 50,250 +0.28(+0.59%)
Aug 08, 2024 47.50 47.61 47.38 47.42 170,335 -0.20(-0.42%)
Aug 07, 2024 47.62 47.63 47.44 47.62 21,799 -0.08(-0.17%)
Aug 06, 2024 47.73 47.82 47.51 47.70 29,426 -0.04(-0.08%)
Aug 05, 2024 47.78 48.90 47.73 47.73 48,670 -0.06(-0.12%)
Aug 02, 2024 47.67 47.90 47.57 47.79 32,011 +0.27(+0.56%)
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.