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.

DateOpenCloseChangeLowHighVolume
2025-06-1348.2648.23↓$0.03 (-0.06%)48.2048.3524.37K
2025-06-1247.9048.26↑$0.36 (0.75%)47.9048.3724.32K
2025-06-1147.9248.15↑$0.23 (0.48%)47.9048.4329.76K
2025-06-1048.0748.03↓$0.04 (-0.08%)47.9648.1546.03K
2025-06-0948.2847.84↓$0.44 (-0.91%)47.8248.2822.81K
2025-06-0648.4148.12↓$0.29 (-0.60%)48.0148.4161.58K
2025-06-0548.4748.30↓$0.17 (-0.35%)48.1048.4795.21K
2025-06-0448.3948.27↓$0.12 (-0.25%)48.0648.4529.78K
2025-06-0348.0248.11↑$0.09 (0.19%)48.0148.5644.62K
2025-06-0248.2148.08↓$0.13 (-0.27%)48.0048.3262.71K
2025-05-3048.2448.24↑$0.00 (0.00%)48.0248.2422.26K
2025-05-2948.1348.24↑$0.11 (0.23%)47.9448.2623.27K
2025-05-2847.9948.13↑$0.14 (0.29%)47.9248.1919.73K
2025-05-2748.1148.07↓$0.04 (-0.08%)47.9048.3032.73K
2025-05-2348.0748.10↑$0.03 (0.06%)47.8648.1217.83K
2025-05-2247.9748.06↑$0.09 (0.19%)47.8348.1112.15K
2025-05-2147.9347.97↑$0.04 (0.08%)47.8948.1447.05K
2025-05-2048.1148.06↓$0.05 (-0.10%)47.9048.2117.66K
2025-05-1948.0747.95↓$0.12 (-0.25%)47.8848.1846.55K
2025-05-1647.9648.19↑$0.23 (0.48%)47.9448.1940.37K
2025-05-1547.8747.87↑$0.00 (0.00%)47.7248.0826.74K
2025-05-1448.1047.86↓$0.24 (-0.49%)47.8048.1054.43K
2025-05-1347.9347.80↓$0.13 (-0.27%)47.7947.9829.59K
2025-05-1248.1247.84↓$0.28 (-0.58%)47.8148.1268.79K
2025-05-0948.1148.07↓$0.04 (-0.08%)47.8848.1113.28K
2025-05-0848.1248.18↑$0.06 (0.12%)48.0848.2820.49K
2025-05-0748.2648.29↑$0.03 (0.06%)48.1048.2955.62K
2025-05-0648.0848.17↑$0.09 (0.18%)48.0348.2436.29K
2025-05-0547.9748.14↑$0.17 (0.35%)47.9548.1460.29K
2025-05-0248.1948.37↑$0.18 (0.37%)48.0948.3768.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$CMBS I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
three_dayNotice

$CMBS I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
a

$CMBS every dip gets bought up.

0 Like Report