iShares CMBS ETF (CMBS) Historical Stock Data
48.23 ↓0.03 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMBS is down -0.02% a day on average. There have been 16 days where iShares CMBS ETF closed green and 14 days where CMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 48.26 | 48.23 | ↓$0.03 (-0.06%) | 48.20 | 48.35 | 24.37K |
| 2025-06-12 | 47.90 | 48.26 | ↑$0.36 (0.75%) | 47.90 | 48.37 | 24.32K |
| 2025-06-11 | 47.92 | 48.15 | ↑$0.23 (0.48%) | 47.90 | 48.43 | 29.76K |
| 2025-06-10 | 48.07 | 48.03 | ↓$0.04 (-0.08%) | 47.96 | 48.15 | 46.03K |
| 2025-06-09 | 48.28 | 47.84 | ↓$0.44 (-0.91%) | 47.82 | 48.28 | 22.81K |
| 2025-06-06 | 48.41 | 48.12 | ↓$0.29 (-0.60%) | 48.01 | 48.41 | 61.58K |
| 2025-06-05 | 48.47 | 48.30 | ↓$0.17 (-0.35%) | 48.10 | 48.47 | 95.21K |
| 2025-06-04 | 48.39 | 48.27 | ↓$0.12 (-0.25%) | 48.06 | 48.45 | 29.78K |
| 2025-06-03 | 48.02 | 48.11 | ↑$0.09 (0.19%) | 48.01 | 48.56 | 44.62K |
| 2025-06-02 | 48.21 | 48.08 | ↓$0.13 (-0.27%) | 48.00 | 48.32 | 62.71K |
| 2025-05-30 | 48.24 | 48.24 | ↑$0.00 (0.00%) | 48.02 | 48.24 | 22.26K |
| 2025-05-29 | 48.13 | 48.24 | ↑$0.11 (0.23%) | 47.94 | 48.26 | 23.27K |
| 2025-05-28 | 47.99 | 48.13 | ↑$0.14 (0.29%) | 47.92 | 48.19 | 19.73K |
| 2025-05-27 | 48.11 | 48.07 | ↓$0.04 (-0.08%) | 47.90 | 48.30 | 32.73K |
| 2025-05-23 | 48.07 | 48.10 | ↑$0.03 (0.06%) | 47.86 | 48.12 | 17.83K |
| 2025-05-22 | 47.97 | 48.06 | ↑$0.09 (0.19%) | 47.83 | 48.11 | 12.15K |
| 2025-05-21 | 47.93 | 47.97 | ↑$0.04 (0.08%) | 47.89 | 48.14 | 47.05K |
| 2025-05-20 | 48.11 | 48.06 | ↓$0.05 (-0.10%) | 47.90 | 48.21 | 17.66K |
| 2025-05-19 | 48.07 | 47.95 | ↓$0.12 (-0.25%) | 47.88 | 48.18 | 46.55K |
| 2025-05-16 | 47.96 | 48.19 | ↑$0.23 (0.48%) | 47.94 | 48.19 | 40.37K |
| 2025-05-15 | 47.87 | 47.87 | ↑$0.00 (0.00%) | 47.72 | 48.08 | 26.74K |
| 2025-05-14 | 48.10 | 47.86 | ↓$0.24 (-0.49%) | 47.80 | 48.10 | 54.43K |
| 2025-05-13 | 47.93 | 47.80 | ↓$0.13 (-0.27%) | 47.79 | 47.98 | 29.59K |
| 2025-05-12 | 48.12 | 47.84 | ↓$0.28 (-0.58%) | 47.81 | 48.12 | 68.79K |
| 2025-05-09 | 48.11 | 48.07 | ↓$0.04 (-0.08%) | 47.88 | 48.11 | 13.28K |
| 2025-05-08 | 48.12 | 48.18 | ↑$0.06 (0.12%) | 48.08 | 48.28 | 20.49K |
| 2025-05-07 | 48.26 | 48.29 | ↑$0.03 (0.06%) | 48.10 | 48.29 | 55.62K |
| 2025-05-06 | 48.08 | 48.17 | ↑$0.09 (0.18%) | 48.03 | 48.24 | 36.29K |
| 2025-05-05 | 47.97 | 48.14 | ↑$0.17 (0.35%) | 47.95 | 48.14 | 60.29K |
| 2025-05-02 | 48.19 | 48.37 | ↑$0.18 (0.37%) | 48.09 | 48.37 | 68.95K |
Create an account or log in to view more rows.
$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.
$CMBS buy the dip were blasting off
$CMBS Green today if ya buy