iShares CMBS ETF (CMBS)
48.21
-0.02 (-0.04%)
At close: Apr 04, 2025, 3:59 PM
48.36
0.31%
After-hours: Apr 04, 2025, 04:05 PM EDT
MA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 48.49 | 48.50 | 48.13 | 48.36 | 0.13 | 0.27% | 42,397 |
| Apr 3, 2025 | 48.20 | 48.36 | 47.91 | 48.23 | 0.21 | 0.44% | 105,907 |
| Apr 2, 2025 | 48.25 | 48.25 | 48.00 | 48.02 | -0.15 | -0.31% | 25,600 |
| Apr 1, 2025 | 48.13 | 48.17 | 47.98 | 48.17 | 0.17 | 0.35% | 39,345 |
| Mar 31, 2025 | 48.00 | 48.19 | 48.00 | 48.00 | -0.07 | -0.15% | 39,705 |
| Mar 28, 2025 | 47.94 | 48.13 | 47.91 | 48.07 | 0.20 | 0.42% | 29,300 |
| Mar 27, 2025 | 47.96 | 48.05 | 47.86 | 47.87 | 0.00 | 0.00% | 12,846 |
| Mar 26, 2025 | 47.92 | 48.02 | 47.85 | 47.87 | -0.01 | -0.02% | 21,900 |
| Mar 25, 2025 | 48.05 | 48.05 | 47.84 | 47.88 | -0.19 | -0.40% | 15,547 |
| Mar 24, 2025 | 48.11 | 48.12 | 47.87 | 48.07 | 0.03 | 0.06% | 15,700 |
| Mar 21, 2025 | 47.85 | 48.18 | 47.85 | 48.04 | 0.04 | 0.08% | 67,700 |
| Mar 20, 2025 | 47.74 | 48.30 | 47.74 | 48.00 | 0.16 | 0.33% | 23,600 |
| Mar 19, 2025 | 47.86 | 48.25 | 47.82 | 47.84 | -0.01 | -0.02% | 24,200 |
| Mar 18, 2025 | 47.71 | 48.00 | 47.71 | 47.85 | -0.01 | -0.02% | 25,000 |
| Mar 17, 2025 | 48.03 | 48.03 | 47.83 | 47.86 | 0.02 | 0.04% | 20,735 |
| Mar 14, 2025 | 47.79 | 48.16 | 47.79 | 47.84 | -0.02 | -0.04% | 35,037 |
| Mar 13, 2025 | 47.98 | 48.05 | 47.86 | 47.86 | -0.08 | -0.17% | 31,900 |
| Mar 12, 2025 | 48.11 | 48.11 | 47.87 | 47.94 | -0.05 | -0.10% | 19,227 |
| Mar 11, 2025 | 47.86 | 48.34 | 47.86 | 47.99 | 0.08 | 0.17% | 107,516 |
| Mar 10, 2025 | 48.09 | 48.12 | 47.86 | 47.91 | -0.04 | -0.08% | 345,300 |
| Mar 7, 2025 | 48.13 | 48.13 | 47.93 | 47.95 | -0.15 | -0.31% | 54,346 |
| Mar 6, 2025 | 48.04 | 48.12 | 47.91 | 48.10 | 0.01 | 0.02% | 58,126 |
| Mar 5, 2025 | 48.17 | 48.27 | 48.09 | 48.09 | -0.04 | -0.08% | 31,239 |
| Mar 4, 2025 | 47.91 | 48.32 | 47.91 | 48.13 | 0.02 | 0.04% | 117,524 |
| Mar 3, 2025 | 48.11 | 48.30 | 47.88 | 48.11 | -0.10 | -0.21% | 214,900 |
| Feb 28, 2025 | 48.12 | 48.22 | 48.05 | 48.21 | 0.22 | 0.46% | 25,221 |
| Feb 27, 2025 | 48.02 | 48.18 | 47.94 | 47.99 | -0.03 | -0.06% | 41,600 |
| Feb 26, 2025 | 48.05 | 48.13 | 47.94 | 48.02 | 0.28 | 0.59% | 81,917 |
| Feb 25, 2025 | 47.92 | 47.96 | 47.72 | 47.74 | 0.06 | 0.13% | 30,000 |
| Feb 24, 2025 | 47.75 | 47.85 | 47.40 | 47.68 | -0.01 | -0.02% | 80,800 |
| Feb 21, 2025 | 47.69 | 47.73 | 47.51 | 47.69 | -0.09 | -0.19% | 39,802 |
| Feb 20, 2025 | 47.47 | 47.78 | 47.45 | 47.78 | 0.33 | 0.70% | 59,022 |
| Feb 19, 2025 | 47.53 | 47.67 | 47.39 | 47.45 | -0.09 | -0.19% | 54,003 |
| Feb 18, 2025 | 47.60 | 47.60 | 47.30 | 47.54 | 0.00 | 0.00% | 93,132 |
| Feb 14, 2025 | 47.59 | 47.59 | 47.41 | 47.54 | 0.20 | 0.42% | 48,000 |
| Feb 13, 2025 | 47.32 | 47.45 | 47.26 | 47.34 | 0.04 | 0.08% | 65,300 |
| Feb 12, 2025 | 47.36 | 47.48 | 47.28 | 47.30 | -0.16 | -0.34% | 40,900 |
| Feb 11, 2025 | 47.52 | 47.63 | 47.44 | 47.46 | -0.13 | -0.27% | 28,800 |
| Feb 10, 2025 | 47.65 | 47.65 | 47.44 | 47.59 | -0.15 | -0.31% | 246,220 |
| Feb 7, 2025 | 47.72 | 47.97 | 47.56 | 47.74 | 0.08 | 0.17% | 167,000 |
| Feb 6, 2025 | 47.64 | 47.86 | 47.40 | 47.66 | -0.06 | -0.13% | 40,100 |
| Feb 5, 2025 | 47.67 | 47.91 | 47.63 | 47.72 | 0.10 | 0.21% | 47,007 |
| Feb 4, 2025 | 47.52 | 47.75 | 47.51 | 47.62 | 0.00 | 0.00% | 75,400 |
| Feb 3, 2025 | 47.71 | 47.77 | 47.54 | 47.62 | -0.09 | -0.19% | 72,000 |
| Jan 31, 2025 | 47.56 | 47.77 | 47.56 | 47.71 | 0.14 | 0.29% | 77,529 |
| Jan 30, 2025 | 47.70 | 47.80 | 47.55 | 47.57 | -0.08 | -0.17% | 16,332 |
| Jan 29, 2025 | 47.87 | 47.87 | 47.54 | 47.65 | -0.09 | -0.19% | 29,404 |
| Jan 28, 2025 | 47.62 | 47.80 | 47.54 | 47.74 | 0.05 | 0.10% | 33,322 |
| Jan 27, 2025 | 47.74 | 47.80 | 47.45 | 47.69 | 0.19 | 0.40% | 64,334 |
| Jan 24, 2025 | 47.39 | 47.59 | 47.31 | 47.50 | 0.20 | 0.42% | 22,900 |