Indicators

CMBS Ishares ETF (NY: CMBS )

46.54 -0.18 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.64	46.01	45.64	45.94	112,180	-0.03(-0.06%)
Apr 28, 2022	46.07	46.07	45.79	45.96	104,625	-0.05(-0.10%)
Apr 27, 2022	46.12	46.16	45.90	46.01	229,064	-0.20(-0.43%)
Apr 26, 2022	46.12	46.31	46.11	46.21	371,216	+0.19(+0.41%)
Apr 25, 2022	46.01	46.10	45.95	46.02	72,457	+0.18(+0.39%)
Apr 22, 2022	45.81	45.84	45.69	45.84	116,716	+0.03(+0.06%)
Apr 21, 2022	45.96	45.96	45.58	45.81	99,726	-0.09(-0.20%)
Apr 20, 2022	45.89	46.01	45.69	45.91	491,705	+0.03(+0.06%)
Apr 19, 2022	46.32	46.47	45.86	45.88	143,726	-0.24(-0.53%)
Apr 18, 2022	46.13	46.17	46.06	46.12	150,193	-0.08(-0.16%)
Apr 14, 2022	46.32	46.32	46.10	46.20	153,885	-0.23(-0.49%)
Apr 13, 2022	46.45	46.55	46.34	46.43	230,278	+0.05(+0.10%)
Apr 12, 2022	46.25	46.40	46.21	46.38	124,365	+0.37(+0.80%)
Apr 11, 2022	46.10	46.18	45.97	46.01	215,700	-0.21(-0.45%)
Apr 08, 2022	46.29	46.29	46.09	46.22	45,976	-0.13(-0.28%)
Apr 07, 2022	46.41	46.48	46.29	46.35	115,284	-0.07(-0.14%)
Apr 06, 2022	46.31	46.54	46.29	46.42	137,802	-0.03(-0.06%)
Apr 05, 2022	46.66	46.66	46.38	46.44	88,400	-0.30(-0.64%)
Apr 04, 2022	46.77	46.78	46.66	46.75	97,574	+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.