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.

DateOpenCloseChangeLowHighVolume
2023-01-3047.0647.04↓$0.02 (-0.04%)46.9847.1647.42K
2023-01-2747.0447.11↑$0.07 (0.15%)47.0147.23128.56K
2023-01-2647.2547.15↓$0.10 (-0.21%)47.1147.2544.86K
2023-01-2547.1047.21↑$0.11 (0.23%)47.1047.2760.07K
2023-01-2447.1547.10↓$0.05 (-0.11%)47.0347.21106.57K
2023-01-2346.9246.96↑$0.04 (0.09%)46.8847.25280.89K
2023-01-2047.3047.22↓$0.08 (-0.17%)47.1747.43286.40K
2023-01-1947.2447.36↑$0.12 (0.25%)47.1847.42260.06K
2023-01-1847.2247.15↓$0.07 (-0.15%)47.0047.43522.11K
2023-01-1746.8147.00↑$0.19 (0.41%)46.8147.0144.83K
2023-01-1346.9646.93↓$0.03 (-0.06%)46.8247.0563K
2023-01-1246.9747.02↑$0.05 (0.11%)46.7947.0238.51K
2023-01-1146.6146.74↑$0.13 (0.28%)46.6146.7824.15K
2023-01-1046.7146.59↓$0.12 (-0.26%)46.5746.8627.08K
2023-01-0946.6546.73↑$0.08 (0.17%)46.6146.8541.17K
2023-01-0646.3046.38↑$0.08 (0.17%)46.1946.66398.11K
2023-01-0546.1446.30↑$0.16 (0.35%)46.1446.31297.37K
2023-01-0446.2146.35↑$0.14 (0.30%)46.2146.4749.78K
2023-01-0346.0345.92↓$0.11 (-0.24%)45.8146.0530.84K
2022-12-3045.8545.91↑$0.06 (0.13%)45.8145.9847.57K
2022-12-2945.9045.91↑$0.01 (0.02%)45.8445.9645.46K
2022-12-2845.9245.92↑$0.00 (0.00%)45.8046.02128.12K
2022-12-2745.9645.95↓$0.01 (-0.02%)45.7546.15106.05K
2022-12-2346.1146.23↑$0.12 (0.26%)46.0746.2355.90K
2022-12-2246.1946.16↓$0.03 (-0.06%)46.1246.3550.27K
2022-12-2146.2646.16↓$0.10 (-0.22%)46.1646.5438.35K
2022-12-2046.2346.16↓$0.07 (-0.15%)46.1046.28138.31K
2022-12-1946.3946.38↓$0.01 (-0.02%)46.3246.60162.03K
2022-12-1646.4146.47↑$0.06 (0.13%)46.4146.7353.64K
2022-12-1546.5246.57↑$0.05 (0.11%)46.4446.6148.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$CMBS nearing a decent swing entry point

0 Like Report
bullorbear

$CMBS why is there no volume? Is that suspicious?

0 Like Report
unknownable

$CMBS I think I like this stock more everyday

0 Like Report