Indicators

CMBS Ishares ETF (NY: CMBS )

46.64 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.90	49.95	49.77	49.94	35,446	+0.15(+0.30%)
Nov 27, 2020	49.78	49.82	49.77	49.79	11,832	+0.02(+0.04%)
Nov 25, 2020	49.65	49.82	49.62	49.77	45,560	+0.14(+0.27%)
Nov 24, 2020	49.84	49.84	49.47	49.64	364,495	-0.23(-0.45%)
Nov 23, 2020	49.84	49.87	49.79	49.86	25,784	+0.07(+0.15%)
Nov 20, 2020	49.89	49.89	49.75	49.79	27,203	+0.02(+0.04%)
Nov 19, 2020	49.87	49.87	49.74	49.77	24,577	+0.06(+0.13%)
Nov 18, 2020	49.75	49.78	49.68	49.71	116,218	-0.05(-0.09%)
Nov 17, 2020	49.68	49.77	49.49	49.75	38,122	+0.08(+0.17%)
Nov 16, 2020	49.70	49.75	49.65	49.67	37,133	-0.09(-0.19%)
Nov 13, 2020	49.72	49.81	49.65	49.76	36,492	+0.18(+0.36%)
Nov 12, 2020	49.55	49.75	49.55	49.58	20,593	+0.00(+0.00%)
Nov 11, 2020	49.52	49.67	49.49	49.58	37,246	+0.05(+0.11%)
Nov 10, 2020	49.51	49.59	49.45	49.53	32,699	+0.14(+0.27%)
Nov 09, 2020	49.53	49.58	49.37	49.39	395,936	-0.31(-0.62%)
Nov 06, 2020	49.79	49.81	49.68	49.70	30,631	+0.08(+0.16%)
Nov 05, 2020	49.70	49.87	49.30	49.62	488,244	+0.05(+0.09%)
Nov 04, 2020	49.64	49.75	49.23	49.57	326,615	-0.07(-0.15%)
Nov 03, 2020	49.64	49.67	49.46	49.65	19,879	+0.13(+0.26%)

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.