iShares CMBS ETF (CMBS)
AMEX: CMBS
· Real-Time Price · USD
49.00
-0.01 (-0.02%)
At close: Sep 29, 2025, 3:59 PM
48.96
-0.08%
After-hours: Sep 29, 2025, 06:15 PM EDT
CMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.15 | 49.15 | 48.87 | 48.96 | 48.96 | -0.10% | 26,393 |
| Sep 26, 2025 | 48.94 | 49.11 | 48.87 | 49.01 | 49.01 | 0.14% | 24,134 |
| Sep 25, 2025 | 48.96 | 49.10 | 48.94 | 48.94 | 48.94 | -0.16% | 19,919 |
| Sep 24, 2025 | 49.25 | 49.25 | 49.02 | 49.02 | 49.02 | 0.04% | 43,703 |
| Sep 23, 2025 | 49.12 | 49.16 | 49.00 | 49.00 | 49.00 | -0.06% | 53,747 |
| Sep 22, 2025 | 49.08 | 49.17 | 49.03 | 49.03 | 49.03 | -0.14% | 177,621 |
| Sep 19, 2025 | 49.04 | 49.32 | 48.96 | 49.10 | 49.10 | 0.04% | 646,408 |
| Sep 18, 2025 | 49.05 | 49.33 | 49.00 | 49.08 | 49.08 | -0.16% | 31,300 |
| Sep 17, 2025 | 49.05 | 49.28 | 49.00 | 49.16 | 49.16 | -0.02% | 50,200 |
| Sep 16, 2025 | 49.29 | 49.60 | 49.06 | 49.17 | 49.17 | 0.12% | 106,900 |
| Sep 15, 2025 | 49.16 | 49.18 | 49.03 | 49.11 | 49.11 | -0.28% | 29,229 |
| Sep 12, 2025 | 49.47 | 49.50 | 49.07 | 49.25 | 49.25 | 0.08% | 53,100 |
| Sep 11, 2025 | 49.20 | 49.26 | 49.04 | 49.21 | 49.21 | 0.26% | 35,200 |
| Sep 10, 2025 | 49.10 | 49.25 | 49.08 | 49.08 | 49.08 | -0.37% | 22,643 |
| Sep 9, 2025 | 49.61 | 50.09 | 49.06 | 49.26 | 49.26 | 0.18% | 92,900 |
| Sep 8, 2025 | 49.17 | 49.19 | 49.09 | 49.17 | 49.17 | 0.29% | 28,400 |
| 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 |