iShares CMBS ETF (CMBS) Historical Stock Data
48.62 ↑0.00 (0.00%)
As of August 29, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, CMBS is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 48.18 | 48.62 | ↑$0.44 (0.91%) | 48.18 | 48.64 | 54.16K |
| 2024-09-05 | 48.28 | 48.28 | ↑$0.00 (0.00%) | 48.26 | 48.46 | 26.11K |
| 2024-09-04 | 48.04 | 48.38 | ↑$0.34 (0.71%) | 47.96 | 48.40 | 34.48K |
| 2024-09-03 | 48.23 | 48.04 | ↓$0.19 (-0.39%) | 47.94 | 48.23 | 28.55K |
| 2024-08-30 | 48.17 | 48.00 | ↓$0.16 (-0.34%) | 48.00 | 48.24 | 22.36K |
| 2024-08-29 | 47.99 | 48.10 | ↑$0.10 (0.22%) | 47.99 | 48.15 | 24.28K |
| 2024-08-28 | 48.53 | 48.15 | ↓$0.38 (-0.78%) | 48.12 | 48.53 | 23.72K |
| 2024-08-27 | 47.75 | 48.30 | ↑$0.55 (1.15%) | 47.75 | 48.32 | 34.12K |
| 2024-08-26 | 48.58 | 48.12 | ↓$0.46 (-0.95%) | 48.08 | 48.58 | 26.50K |
| 2024-08-23 | 47.77 | 48.20 | ↑$0.43 (0.90%) | 47.77 | 48.31 | 31.76K |
| 2024-08-21 | 48.32 | 48.00 | ↓$0.32 (-0.66%) | 47.96 | 48.32 | 31K |
| 2024-08-20 | 48.14 | 48.15 | ↑$0.01 (0.02%) | 47.95 | 48.17 | 23.36K |
| 2024-08-19 | 47.51 | 48.01 | ↑$0.50 (1.05%) | 47.51 | 48.32 | 54.19K |
| 2024-08-16 | 47.92 | 47.84 | ↓$0.08 (-0.17%) | 47.84 | 48.04 | 18.77K |
| 2024-08-15 | 48.06 | 47.84 | ↓$0.22 (-0.46%) | 47.69 | 48.06 | 256.39K |
| 2024-08-14 | 48.19 | 48.15 | ↓$0.04 (-0.08%) | 47.91 | 48.23 | 15.25K |
| 2024-08-13 | 48.32 | 48.14 | ↓$0.18 (-0.37%) | 47.99 | 48.32 | 25.76K |
| 2024-08-12 | 47.95 | 47.95 | ↑$0.00 (0.00%) | 47.80 | 47.95 | 18.18K |
| 2024-08-09 | 47.61 | 47.96 | ↑$0.35 (0.74%) | 47.61 | 47.97 | 49.97K |
| 2024-08-08 | 47.76 | 47.68 | ↓$0.08 (-0.17%) | 47.64 | 47.87 | 169.40K |
| 2024-08-07 | 47.88 | 47.88 | ↑$0.00 (0.00%) | 47.70 | 47.89 | 21.68K |
| 2024-08-06 | 48.00 | 47.96 | ↓$0.04 (-0.08%) | 47.77 | 48.09 | 29.26K |
| 2024-08-05 | 48.05 | 48.00 | ↓$0.05 (-0.10%) | 48.00 | 49.18 | 48.40K |
| 2024-08-02 | 47.93 | 48.06 | ↑$0.13 (0.27%) | 47.83 | 48.17 | 31.84K |
| 2024-08-01 | 47.95 | 47.79 | ↓$0.16 (-0.33%) | 47.56 | 47.95 | 29.61K |
| 2024-07-31 | 47.78 | 47.76 | ↓$0.02 (-0.04%) | 47.46 | 47.78 | 64.05K |
| 2024-07-30 | 47.32 | 47.50 | ↑$0.18 (0.38%) | 47.32 | 47.55 | 243.61K |
| 2024-07-29 | 47.44 | 47.32 | ↓$0.12 (-0.25%) | 47.32 | 47.44 | 18.57K |
| 2024-07-26 | 47.47 | 47.31 | ↓$0.16 (-0.34%) | 47.28 | 47.47 | 28.03K |
| 2024-07-25 | 47.31 | 47.33 | ↑$0.02 (0.04%) | 47.16 | 47.34 | 27.47K |
Create an account or log in to view more rows.
$CMBS jeez
$CMBS love when bulls come out
$CMBS yeeeeeee haw
$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.