iShares CMBS ETF (CMBS) Historical Stock Data
47.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBS is up 0.04% a day on average. There have been 17 days where iShares CMBS ETF closed green and 13 days where CMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 47.35 | 47.36 | ↑$0.01 (0.02%) | 47.26 | 47.39 | 37.54K |
| 2024-11-19 | 47.37 | 47.40 | ↑$0.03 (0.06%) | 47.29 | 47.47 | 16.94K |
| 2024-11-18 | 46.93 | 47.16 | ↑$0.23 (0.49%) | 46.93 | 47.33 | 50.50K |
| 2024-11-15 | 47.39 | 47.24 | ↓$0.15 (-0.32%) | 47.08 | 47.39 | 24.95K |
| 2024-11-14 | 47.04 | 47.24 | ↑$0.20 (0.43%) | 47.04 | 47.62 | 261.15K |
| 2024-11-13 | 47.29 | 47.20 | ↓$0.09 (-0.19%) | 47.13 | 47.31 | 29.15K |
| 2024-11-12 | 47.26 | 47.24 | ↓$0.02 (-0.04%) | 47.19 | 47.46 | 13.28K |
| 2024-11-11 | 47.39 | 47.47 | ↑$0.08 (0.17%) | 47.39 | 47.86 | 41.11K |
| 2024-11-08 | 47.46 | 47.48 | ↑$0.02 (0.04%) | 47.37 | 47.56 | 31.95K |
| 2024-11-07 | 47.02 | 47.32 | ↑$0.30 (0.64%) | 47.02 | 47.37 | 23.57K |
| 2024-11-06 | 47.12 | 47.32 | ↑$0.20 (0.42%) | 47.05 | 47.33 | 21.79K |
| 2024-11-05 | 47.26 | 47.37 | ↑$0.11 (0.23%) | 47.19 | 47.46 | 25.57K |
| 2024-11-04 | 47.58 | 47.47 | ↓$0.11 (-0.23%) | 47.30 | 47.68 | 32.22K |
| 2024-11-01 | 47.55 | 47.21 | ↓$0.34 (-0.72%) | 47.21 | 47.55 | 17.86K |
| 2024-10-31 | 47.27 | 47.59 | ↑$0.32 (0.68%) | 47.27 | 47.59 | 22.65K |
| 2024-10-30 | 47.67 | 47.65 | ↓$0.02 (-0.04%) | 47.41 | 47.71 | 16.17K |
| 2024-10-29 | 47.50 | 47.50 | ↑$0.00 (0.00%) | 47.44 | 47.67 | 18.15K |
| 2024-10-28 | 47.58 | 47.78 | ↑$0.20 (0.42%) | 47.45 | 47.80 | 21.62K |
| 2024-10-25 | 47.79 | 47.62 | ↓$0.17 (-0.36%) | 47.52 | 47.81 | 27.82K |
| 2024-10-24 | 47.65 | 47.66 | ↑$0.00 (0.00%) | 47.56 | 47.75 | 13.97K |
| 2024-10-23 | 47.98 | 47.59 | ↓$0.39 (-0.81%) | 47.51 | 47.98 | 25.29K |
| 2024-10-22 | 47.80 | 47.69 | ↓$0.11 (-0.23%) | 47.49 | 47.83 | 27.83K |
| 2024-10-21 | 47.96 | 47.71 | ↓$0.25 (-0.52%) | 47.62 | 48.06 | 279.75K |
| 2024-10-18 | 48.09 | 47.93 | ↓$0.16 (-0.33%) | 47.92 | 48.13 | 20.32K |
| 2024-10-17 | 48.00 | 47.91 | ↓$0.09 (-0.19%) | 47.91 | 48.08 | 12.14K |
| 2024-10-16 | 47.97 | 48.18 | ↑$0.21 (0.44%) | 47.97 | 48.23 | 33.36K |
| 2024-10-15 | 47.92 | 48.04 | ↑$0.12 (0.25%) | 47.92 | 48.21 | 17.39K |
| 2024-10-14 | 47.97 | 47.88 | ↓$0.09 (-0.19%) | 47.88 | 48.47 | 22.67K |
| 2024-10-11 | 47.79 | 48.09 | ↑$0.30 (0.63%) | 47.79 | 48.13 | 25.45K |
| 2024-10-10 | 47.77 | 47.92 | ↑$0.15 (0.31%) | 47.77 | 47.92 | 10.07K |
Create an account or log in to view more rows.
$CMBS buy the dip were blasting off
$CMBS Green today if ya buy
$CMBS jeez
$CMBS love when bulls come out
$CMBS yeeeeeee haw
$CMBS let’s ride
$CMBS hot trash
$CMBS breaking out of this wedge sooner than later
$CMBS Beautiful!! 😀
$CMBS another bear trap