Indicators

CMBS Ishares ETF (NY: CMBS )

46.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.71	48.96		48.86	144,092	+0.07(+0.14%)
Jan 28, 2022	48.66	48.81	48.66	48.79	461,117	+0.23(+0.48%)
Jan 27, 2022	48.68	48.75	48.52	48.56	181,198	-0.07(-0.15%)
Jan 26, 2022	48.95	48.95	48.60	48.63	83,471	-0.35(-0.72%)
Jan 25, 2022	48.91	49.06	48.86	48.99	96,678	+0.15(+0.31%)
Jan 24, 2022	49.07	49.08	48.79	48.84	172,053	-0.13(-0.27%)
Jan 21, 2022	48.91	49.03	48.86	48.97	90,187	+0.07(+0.15%)
Jan 20, 2022	48.82	48.98	48.71	48.89	162,819	-0.03(-0.06%)
Jan 19, 2022	48.82	48.92	48.67	48.92	211,554	+0.21(+0.44%)
Jan 18, 2022	48.82	48.82	48.58	48.71	117,034	-0.21(-0.44%)
Jan 14, 2022				48.92	0	-0.14(-0.29%)
Jan 13, 2022	48.98	49.07	48.87	49.06	68,221	+0.07(+0.15%)
Jan 12, 2022	49.00	49.02	48.89	48.99	76,145	+0.03(+0.06%)
Jan 11, 2022	48.85	48.96	48.79	48.96	46,140	+0.09(+0.18%)
Jan 10, 2022	48.88	48.89	48.82	48.87	96,886	+0.02(+0.05%)
Jan 07, 2022	48.99	49.04	48.82	48.85	106,954	-0.07(-0.13%)
Jan 06, 2022	49.04	49.07	48.87	48.91	525,085	-0.17(-0.34%)
Jan 05, 2022	49.24	49.35	49.05	49.08	92,472	-0.08(-0.17%)
Jan 04, 2022	49.22	49.27	49.03	49.16	140,373	-0.13(-0.27%)

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.