iShares CMBS ETF (CMBS) Historical Stock Data
49.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBS is down 0.00% a day on average. There have been 14 days where iShares CMBS ETF closed green and 16 days where CMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 49.22 | 49.02 | ↓$0.20 (-0.41%) | 49.02 | 49.22 | 34.73K |
| 2025-12-12 | 49.34 | 49.08 | ↓$0.27 (-0.54%) | 48.81 | 49.34 | 43.93K |
| 2025-12-11 | 48.94 | 49.11 | ↑$0.17 (0.35%) | 48.94 | 49.15 | 29.33K |
| 2025-12-10 | 49.02 | 49.20 | ↑$0.18 (0.37%) | 48.87 | 49.20 | 21.15K |
| 2025-12-09 | 48.90 | 48.94 | ↑$0.04 (0.08%) | 48.90 | 49.12 | 22.53K |
| 2025-12-08 | 49.11 | 49.05 | ↓$0.06 (-0.13%) | 48.91 | 49.17 | 25.96K |
| 2025-12-05 | 49.06 | 49.05 | ↓$0.01 (-0.02%) | 49.05 | 49.25 | 35.64K |
| 2025-12-04 | 49.08 | 49.17 | ↑$0.09 (0.19%) | 49.07 | 49.25 | 25.33K |
| 2025-12-03 | 49.06 | 49.16 | ↑$0.10 (0.20%) | 49.03 | 49.16 | 92.35K |
| 2025-12-02 | 49.13 | 49.12 | ↓$0.01 (-0.01%) | 49.10 | 49.28 | 16.47K |
| 2025-12-01 | 49.29 | 49.15 | ↓$0.14 (-0.28%) | 49.13 | 49.32 | 52.65K |
| 2025-11-28 | 49.18 | 49.42 | ↑$0.24 (0.48%) | 49.18 | 49.46 | 11.86K |
| 2025-11-26 | 49.41 | 49.40 | ↓$0.01 (-0.02%) | 49.21 | 49.41 | 27.82K |
| 2025-11-25 | 49.26 | 49.39 | ↑$0.13 (0.26%) | 49.26 | 49.44 | 53.89K |
| 2025-11-24 | 49.25 | 49.15 | ↓$0.10 (-0.20%) | 49.15 | 49.34 | 38.63K |
| 2025-11-21 | 48.92 | 49.07 | ↑$0.15 (0.31%) | 48.92 | 49.20 | 43.45K |
| 2025-11-20 | 48.95 | 49.01 | ↑$0.06 (0.12%) | 48.95 | 49.20 | 321.40K |
| 2025-11-19 | 49.03 | 49.02 | ↓$0.01 (-0.02%) | 49.01 | 49.16 | 27.41K |
| 2025-11-18 | 48.96 | 48.99 | ↑$0.03 (0.06%) | 48.96 | 49.14 | 25.53K |
| 2025-11-17 | 48.88 | 48.97 | ↑$0.09 (0.18%) | 48.88 | 49.09 | 23.33K |
| 2025-11-14 | 49.06 | 48.94 | ↓$0.12 (-0.24%) | 48.90 | 49.25 | 365.88K |
| 2025-11-13 | 49.18 | 49.06 | ↓$0.12 (-0.24%) | 49.02 | 49.42 | 18.64K |
| 2025-11-12 | 48.93 | 49.02 | ↑$0.09 (0.18%) | 48.93 | 49.18 | 35.07K |
| 2025-11-11 | 49.04 | 48.98 | ↓$0.06 (-0.12%) | 48.97 | 49.11 | 15.55K |
| 2025-11-10 | 48.99 | 48.97 | ↓$0.02 (-0.04%) | 48.93 | 49.08 | 11.26K |
| 2025-11-07 | 48.97 | 49.02 | ↑$0.05 (0.09%) | 48.96 | 49.12 | 19.33K |
| 2025-11-06 | 49.03 | 48.95 | ↓$0.08 (-0.16%) | 48.93 | 49.07 | 34.73K |
| 2025-11-05 | 49.11 | 48.85 | ↓$0.26 (-0.53%) | 48.85 | 49.11 | 47.99K |
| 2025-11-04 | 48.86 | 48.94 | ↑$0.08 (0.16%) | 48.86 | 49.07 | 44.99K |
| 2025-11-03 | 49.00 | 48.92 | ↓$0.08 (-0.17%) | 48.88 | 49.03 | 35.76K |
Create an account or log in to view more rows.
$CMBS just bought a half position.
$CMBS prepare your cash to buy dip
$CMBS I don't know shit
but I know I'm holdin till I at least triple up
$CMBS the FOMO will be epic
$CMBS power hour will be fucking crazy
$CMBS Green by EOD guarentee
$CMBS Green today if ya buy
$CMBS the market is selling off
$CMBS I don't know shit
but I know I'm holdin till I at least triple up
$CMBS every dip gets bought up.