iShares CMBS ETF (CMBS) Historical Stock Data
46.03 ↑0.10 (0.22%)
As of April 29, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, CMBS is up 0.08% a day on average. There have been 18 days where iShares CMBS ETF closed green and 12 days where CMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.95 | 45.93 | ↓$0.02 (-0.04%) | 45.92 | 46.07 | 44.63K |
| 2024-04-25 | 46.02 | 45.97 | ↓$0.05 (-0.11%) | 45.87 | 46.02 | 17.63K |
| 2024-04-24 | 46.11 | 46.11 | ↑$0.00 (0.00%) | 45.96 | 46.12 | 21.77K |
| 2024-04-23 | 46.02 | 46.11 | ↑$0.09 (0.20%) | 46.02 | 46.20 | 33.41K |
| 2024-04-22 | 45.96 | 46.06 | ↑$0.10 (0.22%) | 45.95 | 46.11 | 58.47K |
| 2024-04-19 | 46.04 | 46.01 | ↓$0.03 (-0.07%) | 45.98 | 46.13 | 86.64K |
| 2024-04-18 | 46.24 | 46.05 | ↓$0.20 (-0.42%) | 45.92 | 46.24 | 34.60K |
| 2024-04-17 | 46.02 | 46.10 | ↑$0.08 (0.17%) | 45.99 | 46.31 | 336.85K |
| 2024-04-16 | 46.15 | 46.02 | ↓$0.13 (-0.28%) | 45.88 | 46.15 | 513.01K |
| 2024-04-15 | 46.16 | 46.11 | ↓$0.05 (-0.11%) | 46.10 | 46.41 | 94.44K |
| 2024-04-12 | 46.25 | 46.30 | ↑$0.05 (0.11%) | 46.18 | 46.32 | 183.70K |
| 2024-04-11 | 46.30 | 46.27 | ↓$0.03 (-0.06%) | 45.91 | 46.37 | 195.79K |
| 2024-04-10 | 46.57 | 46.37 | ↓$0.20 (-0.43%) | 46.22 | 46.57 | 37.17K |
| 2024-04-09 | 46.63 | 46.75 | ↑$0.12 (0.26%) | 46.47 | 46.76 | 32.67K |
| 2024-04-08 | 46.57 | 46.67 | ↑$0.10 (0.21%) | 46.53 | 46.75 | 12.16K |
| 2024-04-05 | 46.78 | 46.77 | ↓$0.01 (-0.02%) | 46.67 | 46.84 | 25.04K |
| 2024-04-04 | 46.67 | 46.88 | ↑$0.21 (0.45%) | 46.61 | 46.90 | 36.20K |
| 2024-04-03 | 46.77 | 46.66 | ↓$0.11 (-0.24%) | 46.56 | 46.85 | 55.15K |
| 2024-04-02 | 46.64 | 46.67 | ↑$0.03 (0.06%) | 46.49 | 46.85 | 40.90K |
| 2024-04-01 | 46.55 | 46.78 | ↑$0.23 (0.49%) | 46.51 | 46.96 | 25.84K |
| 2024-03-28 | 47.09 | 47.10 | ↑$0.01 (0.02%) | 47.05 | 47.34 | 45.71K |
| 2024-03-27 | 46.56 | 47.20 | ↑$0.64 (1.37%) | 46.56 | 47.24 | 96.30K |
| 2024-03-26 | 47.07 | 46.66 | ↓$0.41 (-0.87%) | 46.66 | 47.56 | 74.37K |
| 2024-03-25 | 46.84 | 47.01 | ↑$0.17 (0.36%) | 46.70 | 47.01 | 22.85K |
| 2024-03-22 | 46.90 | 46.98 | ↑$0.08 (0.17%) | 46.79 | 47.08 | 44.11K |
| 2024-03-21 | 46.90 | 46.88 | ↓$0.02 (-0.04%) | 46.81 | 46.94 | 30.06K |
| 2024-03-20 | 46.66 | 46.91 | ↑$0.25 (0.54%) | 46.46 | 46.94 | 26.28K |
| 2024-03-19 | 46.61 | 46.76 | ↑$0.15 (0.32%) | 46.58 | 46.83 | 76.33K |
| 2024-03-18 | 46.60 | 46.67 | ↑$0.07 (0.15%) | 46.42 | 46.67 | 29.35K |
| 2024-03-15 | 46.63 | 46.66 | ↑$0.03 (0.06%) | 46.58 | 46.75 | 31.52K |
Create an account or log in to view more rows.
$CMBS let’s ride
$CMBS hot trash
$CMBS breaking out of this wedge sooner than later
$CMBS Beautiful!! 😀
$CMBS another bear trap
$CMBS Very bullish action
$CMBS Keep up the pressure.
$CMBS it's just a matter of time and patience...
$CMBS to the moon
$CMBS buy bitches