Indicators

CMBS Ishares ETF (NY: CMBS )

46.69 +0.05 (+0.11%)

Streaming Delayed Price Updated: 10:28 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.53	45.90	45.53	45.82	112,461	-0.03(-0.06%)
Apr 28, 2022	45.95	45.95	45.68	45.85	104,887	-0.05(-0.10%)
Apr 27, 2022	46.01	46.05	45.78	45.90	229,638	-0.20(-0.43%)
Apr 26, 2022	46.01	46.20	46.00	46.09	372,148	+0.19(+0.41%)
Apr 25, 2022	45.90	45.98	45.84	45.91	72,639	+0.18(+0.39%)
Apr 22, 2022	45.70	45.73	45.58	45.73	117,009	+0.03(+0.06%)
Apr 21, 2022	45.85	45.85	45.46	45.70	99,977	-0.09(-0.21%)
Apr 20, 2022	45.77	45.90	45.58	45.79	492,939	+0.03(+0.06%)
Apr 19, 2022	46.21	46.36	45.75	45.76	144,087	-0.24(-0.53%)
Apr 18, 2022	46.02	46.06	45.94	46.01	150,570	-0.08(-0.16%)
Apr 14, 2022	46.21	46.21	45.99	46.08	154,271	-0.23(-0.49%)
Apr 13, 2022	46.34	46.43	46.22	46.31	230,856	+0.05(+0.10%)
Apr 12, 2022	46.13	46.28	46.09	46.26	124,677	+0.37(+0.80%)
Apr 11, 2022	45.98	46.07	45.86	45.90	216,241	-0.21(-0.45%)
Apr 08, 2022	46.18	46.18	45.97	46.10	46,091	-0.13(-0.28%)
Apr 07, 2022	46.29	46.37	46.18	46.23	115,574	-0.07(-0.14%)
Apr 06, 2022	46.20	46.42	46.17	46.30	138,148	-0.03(-0.06%)
Apr 05, 2022	46.54	46.54	46.26	46.33	88,622	-0.30(-0.64%)
Apr 04, 2022	46.66	46.66	46.54	46.63	97,818	+0.07(+0.14%)

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.