iShares CMBS ETF (CMBS) Historical Stock Data
47.04 ↓0.07 (-0.15%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, CMBS is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2023-01-30 | 47.06 | 47.04 | ↓$0.02 (-0.04%) | 46.98 | 47.16 | 47.42K |
| 2023-01-27 | 47.04 | 47.11 | ↑$0.07 (0.15%) | 47.01 | 47.23 | 128.56K |
| 2023-01-26 | 47.25 | 47.15 | ↓$0.10 (-0.21%) | 47.11 | 47.25 | 44.86K |
| 2023-01-25 | 47.10 | 47.21 | ↑$0.11 (0.23%) | 47.10 | 47.27 | 60.07K |
| 2023-01-24 | 47.15 | 47.10 | ↓$0.05 (-0.11%) | 47.03 | 47.21 | 106.57K |
| 2023-01-23 | 46.92 | 46.96 | ↑$0.04 (0.09%) | 46.88 | 47.25 | 280.89K |
| 2023-01-20 | 47.30 | 47.22 | ↓$0.08 (-0.17%) | 47.17 | 47.43 | 286.40K |
| 2023-01-19 | 47.24 | 47.36 | ↑$0.12 (0.25%) | 47.18 | 47.42 | 260.06K |
| 2023-01-18 | 47.22 | 47.15 | ↓$0.07 (-0.15%) | 47.00 | 47.43 | 522.11K |
| 2023-01-17 | 46.81 | 47.00 | ↑$0.19 (0.41%) | 46.81 | 47.01 | 44.83K |
| 2023-01-13 | 46.96 | 46.93 | ↓$0.03 (-0.06%) | 46.82 | 47.05 | 63K |
| 2023-01-12 | 46.97 | 47.02 | ↑$0.05 (0.11%) | 46.79 | 47.02 | 38.51K |
| 2023-01-11 | 46.61 | 46.74 | ↑$0.13 (0.28%) | 46.61 | 46.78 | 24.15K |
| 2023-01-10 | 46.71 | 46.59 | ↓$0.12 (-0.26%) | 46.57 | 46.86 | 27.08K |
| 2023-01-09 | 46.65 | 46.73 | ↑$0.08 (0.17%) | 46.61 | 46.85 | 41.17K |
| 2023-01-06 | 46.30 | 46.38 | ↑$0.08 (0.17%) | 46.19 | 46.66 | 398.11K |
| 2023-01-05 | 46.14 | 46.30 | ↑$0.16 (0.35%) | 46.14 | 46.31 | 297.37K |
| 2023-01-04 | 46.21 | 46.35 | ↑$0.14 (0.30%) | 46.21 | 46.47 | 49.78K |
| 2023-01-03 | 46.03 | 45.92 | ↓$0.11 (-0.24%) | 45.81 | 46.05 | 30.84K |
| 2022-12-30 | 45.85 | 45.91 | ↑$0.06 (0.13%) | 45.81 | 45.98 | 47.57K |
| 2022-12-29 | 45.90 | 45.91 | ↑$0.01 (0.02%) | 45.84 | 45.96 | 45.46K |
| 2022-12-28 | 45.92 | 45.92 | ↑$0.00 (0.00%) | 45.80 | 46.02 | 128.12K |
| 2022-12-27 | 45.96 | 45.95 | ↓$0.01 (-0.02%) | 45.75 | 46.15 | 106.05K |
| 2022-12-23 | 46.11 | 46.23 | ↑$0.12 (0.26%) | 46.07 | 46.23 | 55.90K |
| 2022-12-22 | 46.19 | 46.16 | ↓$0.03 (-0.06%) | 46.12 | 46.35 | 50.27K |
| 2022-12-21 | 46.26 | 46.16 | ↓$0.10 (-0.22%) | 46.16 | 46.54 | 38.35K |
| 2022-12-20 | 46.23 | 46.16 | ↓$0.07 (-0.15%) | 46.10 | 46.28 | 138.31K |
| 2022-12-19 | 46.39 | 46.38 | ↓$0.01 (-0.02%) | 46.32 | 46.60 | 162.03K |
| 2022-12-16 | 46.41 | 46.47 | ↑$0.06 (0.13%) | 46.41 | 46.73 | 53.64K |
| 2022-12-15 | 46.52 | 46.57 | ↑$0.05 (0.11%) | 46.44 | 46.61 | 48.87K |
Create an account or log in to view more rows.
$CMBS let’s ride
$CMBS bull trap confirmed
$CMBS nearing a decent swing entry point
$CMBS C'mon
do a spike!!
$CMBS why is there no volume? Is that suspicious?
$CMBS the catalyst we need !
$CMBS bought more
$CMBS time will come
$CMBS up we go
$CMBS I think I like this stock more everyday