iShares CMBS ETF (CMBS)
AMEX: CMBS
· Real-Time Price · USD
49.16
-0.01 (-0.02%)
At close: Sep 09, 2025, 3:59 PM
50.23
2.18%
After-hours: Sep 09, 2025, 05:09 PM EDT
CMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 49.17 | 49.19 | 49.09 | 49.17 | 49.17 | 0.29% | 28,363 |
| Sep 5, 2025 | 49.43 | 49.43 | 48.98 | 49.03 | 49.03 | 0.06% | 218,000 |
| Sep 4, 2025 | 49.68 | 49.68 | 48.92 | 49.00 | 49.00 | 0.49% | 16,738 |
| Sep 3, 2025 | 48.80 | 48.95 | 48.76 | 48.76 | 48.76 | -0.20% | 17,000 |
| Sep 2, 2025 | 49.39 | 49.39 | 48.78 | 48.86 | 48.86 | -0.20% | 50,111 |
| Aug 29, 2025 | 48.89 | 49.06 | 48.80 | 48.96 | 48.82 | -0.18% | 201,405 |
| Aug 28, 2025 | 49.01 | 49.12 | 48.99 | 49.05 | 48.91 | 0.14% | 20,912 |
| Aug 27, 2025 | 48.78 | 49.02 | 48.78 | 48.98 | 48.84 | 0.12% | 30,415 |
| Aug 26, 2025 | 48.71 | 49.06 | 48.71 | 48.92 | 48.78 | 0.35% | 69,200 |
| Aug 25, 2025 | 48.75 | 48.92 | 48.75 | 48.75 | 48.61 | -0.45% | 30,032 |
| Aug 22, 2025 | 49.06 | 49.06 | 48.78 | 48.97 | 48.83 | 0.31% | 31,837 |
| Aug 21, 2025 | 49.11 | 49.11 | 48.70 | 48.82 | 48.68 | 0.04% | 54,500 |
| Aug 20, 2025 | 48.78 | 48.95 | 48.78 | 48.80 | 48.66 | 0.00% | 43,000 |
| Aug 19, 2025 | 48.84 | 49.11 | 48.63 | 48.80 | 48.66 | 0.33% | 137,545 |
| Aug 18, 2025 | 48.73 | 48.80 | 48.56 | 48.64 | 48.50 | -0.25% | 21,135 |
| Aug 15, 2025 | 48.74 | 48.87 | 48.67 | 48.76 | 48.62 | 0.08% | 33,200 |
| Aug 14, 2025 | 48.79 | 48.87 | 48.70 | 48.72 | 48.58 | -0.23% | 35,401 |
| Aug 13, 2025 | 49.08 | 49.20 | 48.66 | 48.83 | 48.69 | 0.21% | 91,500 |
| Aug 12, 2025 | 48.92 | 48.96 | 48.66 | 48.73 | 48.59 | -0.06% | 30,646 |
| Aug 11, 2025 | 48.74 | 48.76 | 48.55 | 48.76 | 48.62 | 0.04% | 25,100 |