iShares CMBS ETF (CMBS) Historical Stock Data
47.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBS is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 47.11 | 47.16 | ↑$0.05 (0.11%) | 47.00 | 47.16 | 31.50K |
| 2025-01-13 | 47.13 | 47.16 | ↑$0.03 (0.06%) | 46.96 | 47.17 | 64.51K |
| 2025-01-10 | 47.30 | 47.16 | ↓$0.14 (-0.30%) | 47.14 | 47.40 | 92.83K |
| 2025-01-08 | 47.27 | 47.31 | ↑$0.04 (0.08%) | 47.14 | 47.34 | 40.18K |
| 2025-01-07 | 47.30 | 47.25 | ↓$0.05 (-0.11%) | 47.16 | 47.42 | 43.78K |
| 2025-01-06 | 47.35 | 47.34 | ↓$0.01 (-0.02%) | 47.18 | 47.35 | 45.41K |
| 2025-01-03 | 47.27 | 47.31 | ↑$0.04 (0.08%) | 47.22 | 47.41 | 41.69K |
| 2025-01-02 | 47.18 | 47.38 | ↑$0.20 (0.42%) | 47.18 | 47.38 | 36.40K |
| 2024-12-31 | 47.23 | 47.20 | ↓$0.03 (-0.06%) | 47.20 | 47.39 | 31.32K |
| 2024-12-30 | 47.00 | 47.19 | ↑$0.19 (0.39%) | 47.00 | 47.26 | 73.47K |
| 2024-12-27 | 46.97 | 47.13 | ↑$0.16 (0.34%) | 46.97 | 47.28 | 33.19K |
| 2024-12-26 | 47.15 | 47.24 | ↑$0.09 (0.19%) | 47.05 | 47.24 | 15.92K |
| 2024-12-24 | 47.22 | 47.11 | ↓$0.11 (-0.23%) | 47.11 | 47.58 | 54K |
| 2024-12-23 | 47.39 | 47.32 | ↓$0.07 (-0.15%) | 47.13 | 47.39 | 30.03K |
| 2024-12-20 | 47.05 | 47.31 | ↑$0.26 (0.55%) | 47.05 | 47.31 | 39.36K |
| 2024-12-19 | 46.74 | 47.09 | ↑$0.35 (0.75%) | 46.74 | 47.28 | 35.78K |
| 2024-12-18 | 47.50 | 47.13 | ↓$0.37 (-0.78%) | 47.13 | 47.50 | 316.36K |
| 2024-12-17 | 47.44 | 47.69 | ↑$0.25 (0.53%) | 47.44 | 47.69 | 94.27K |
| 2024-12-16 | 47.42 | 47.59 | ↑$0.17 (0.36%) | 47.40 | 47.59 | 21.09K |
| 2024-12-13 | 47.79 | 47.54 | ↓$0.25 (-0.52%) | 47.54 | 47.79 | 79.26K |
| 2024-12-12 | 47.70 | 47.80 | ↑$0.10 (0.21%) | 47.61 | 47.80 | 39.90K |
| 2024-12-11 | 47.55 | 47.83 | ↑$0.28 (0.59%) | 47.55 | 47.83 | 15.55K |
| 2024-12-10 | 47.75 | 47.67 | ↓$0.08 (-0.17%) | 47.64 | 47.84 | 36.49K |
| 2024-12-09 | 47.83 | 47.78 | ↓$0.05 (-0.11%) | 47.66 | 47.86 | 21.30K |
| 2024-12-06 | 47.87 | 47.85 | ↓$0.02 (-0.04%) | 47.68 | 47.87 | 23.87K |
| 2024-12-05 | 47.82 | 47.77 | ↓$0.05 (-0.10%) | 47.68 | 47.86 | 16.88K |
| 2024-12-04 | 47.81 | 47.75 | ↓$0.06 (-0.13%) | 47.63 | 47.81 | 18.71K |
| 2024-12-03 | 47.72 | 47.73 | ↑$0.01 (0.01%) | 47.63 | 47.82 | 20.27K |
| 2024-12-02 | 47.79 | 47.81 | ↑$0.02 (0.04%) | 47.70 | 47.81 | 28.03K |
| 2024-11-29 | 47.38 | 47.64 | ↑$0.26 (0.55%) | 47.38 | 47.79 | 14.76K |
Create an account or log in to view more rows.
$CMBS every dip gets bought up.
$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!! 😀