Indicators

CMBS Ishares ETF (NY: CMBS )

46.43 -0.04 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.33	46.44	46.15	46.41	41,079	+0.22(+0.48%)
Feb 28, 2024	46.28	46.32	46.14	46.19	62,919	+0.10(+0.22%)
Feb 27, 2024	46.29	46.35	46.04	46.09	67,276	-0.11(-0.24%)
Feb 26, 2024	46.26	46.27	46.12	46.20	34,972	+0.09(+0.19%)
Feb 23, 2024	46.16	46.32	46.02	46.11	46,692	-0.03(-0.06%)
Feb 22, 2024	46.20	46.20	45.94	46.14	93,047	-0.10(-0.21%)
Feb 21, 2024	46.28	46.34	45.82	46.24	34,917	-0.04(-0.09%)
Feb 20, 2024	46.40	46.40	46.11	46.27	186,733	+0.04(+0.09%)
Feb 16, 2024	46.41	46.41	46.07	46.24	28,246	-0.07(-0.15%)
Feb 15, 2024	46.48	46.48	46.11	46.30	50,555	+0.08(+0.17%)
Feb 14, 2024	46.25	46.28	45.94	46.23	102,850	+0.12(+0.26%)
Feb 13, 2024	46.39	46.39	45.73	46.11	59,125	-0.29(-0.62%)
Feb 12, 2024	46.48	46.54	46.27	46.39	100,156	-0.02(-0.04%)
Feb 09, 2024	46.34	46.42	46.23	46.41	53,810	+0.03(+0.06%)
Feb 08, 2024	46.39	46.46	46.22	46.38	27,771	-0.01(-0.02%)
Feb 07, 2024	46.50	46.59	46.39	46.39	29,020	+0.03(+0.06%)
Feb 06, 2024	46.35	46.76	46.31	46.36	35,917	+0.09(+0.19%)
Feb 05, 2024	46.45	46.85	46.13	46.27	27,055	-0.24(-0.51%)
Feb 02, 2024	46.51	46.65	46.18	46.51	67,063	-0.10(-0.21%)

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.