U.S. Markets open in 36 mins.

iShares CMBS (CMBS)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.64-0.20 (-0.39%)
At close: 3:59PM EDT
People also watch
AGZGNMAGOVTCLYVMBS
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201751.7151.8451.6351.6451.6428,300
Jun 26, 201751.9551.9751.8251.8451.8443,000
Jun 23, 201751.8851.9751.7251.9351.9345,400
Jun 22, 201751.8751.9551.8151.9251.929,800
Jun 21, 201751.7351.8351.7351.8251.826,400
Jun 20, 201751.6951.8251.6951.7451.745,400
Jun 19, 201751.7551.8851.6651.7051.7039,600
Jun 16, 201751.7851.8851.6951.7851.7817,200
Jun 15, 201751.7551.8551.6751.8251.826,900
Jun 14, 201751.8051.9751.7051.7951.7932,400
Jun 13, 201751.6251.7251.5951.6151.6110,600
Jun 12, 201751.6351.7051.6151.6851.687,900
Jun 09, 201751.6451.7451.5851.6751.6718,800
Jun 08, 201751.7451.7551.6551.7051.7016,600
Jun 07, 201751.7851.8451.7451.7551.7515,100
Jun 06, 201751.8451.9451.7751.9351.938,100
Jun 05, 201751.7151.7851.6551.7551.7514,300
Jun 02, 201751.8051.9251.7651.7951.7938,700
Jun 01, 201751.5551.6751.4651.5951.5914,400
Jun 01, 20170.104 Dividend
May 31, 201751.6751.7451.6251.7451.6410,100
May 30, 201751.6151.7051.5351.6851.5810,100
May 26, 201751.5951.7251.4851.4951.396,700
May 25, 201751.6051.6251.4151.4951.3949,000
May 24, 201751.5251.6451.4051.5551.457,500
May 23, 201751.6451.6551.3651.3851.288,900
May 22, 201751.5851.6351.5451.6251.5211,200
May 19, 201751.6351.7651.5451.6751.5738,800
May 18, 201751.8251.8651.6351.7151.617,200
May 17, 201751.6651.9151.6351.7651.6640,000
May 16, 201751.4551.6451.4351.5851.4837,700
May 15, 201751.3851.4551.3351.4351.336,400
May 12, 201751.3851.6051.3351.4751.3747,900
May 11, 201751.1751.2751.0751.2151.1112,400
May 10, 201751.2751.2951.0351.2151.1128,800
May 09, 201751.1851.2251.0551.2251.128,700
May 08, 201751.2651.3251.0651.0650.9686,300
May 05, 201751.2551.3351.1651.3151.2121,400
May 04, 201751.2351.2851.1551.2651.1618,700
May 03, 201751.3651.4551.2051.3151.2115,200
May 02, 201751.2551.4851.2151.4151.3136,200
May 01, 201751.2651.3351.1451.1451.0450,100
May 01, 20170.107 Dividend
Apr 28, 201751.3651.4451.2851.4451.2320,300
Apr 27, 201751.3151.4551.2551.4351.2218,300
Apr 26, 201751.3251.4351.2251.3551.148,500
Apr 25, 201751.3751.4651.2251.3951.1820,400
Apr 24, 201751.4051.5051.3151.4651.2577,500
Apr 21, 201751.5851.6851.5151.5951.3821,100
Apr 20, 201751.6251.6851.5351.6051.398,500
Apr 19, 201751.6751.7351.5251.5951.3844,100
Apr 18, 201751.6151.7651.6151.6651.4515,600
Apr 17, 201751.5651.6651.4551.6351.4212,400
Apr 13, 201751.4451.5851.3551.3551.1456,700
Apr 12, 201751.4251.5851.3351.4151.2032,600
Apr 11, 201751.3151.5251.3151.5051.2930,600
Apr 10, 201751.1851.3751.0451.1550.94143,500
Apr 07, 201751.3251.3851.0551.1350.9293,400
Apr 06, 201751.2651.3651.1451.3651.159,300
Apr 05, 201751.1651.2651.0351.2050.9945,400
Apr 04, 201751.1851.2151.0151.2050.9928,900
Apr 03, 201751.0551.2151.0251.2050.9953,300
Apr 03, 20170.105 Dividend
Mar 31, 201751.1851.2651.1051.2350.9224,800
Mar 30, 201751.2551.3251.1751.1850.87117,100
Mar 29, 201751.2351.3251.1651.2550.9427,800
Mar 28, 201751.3051.3751.0751.0950.7882,800
Mar 27, 201751.3751.4151.2651.2650.959,100
Mar 24, 201751.2551.3151.1951.2550.9411,900
Mar 23, 201751.3651.3651.2151.2650.9522,200
Mar 22, 201751.2751.4251.2451.3651.0512,800
Mar 21, 201751.1051.3151.0851.1950.8818,700
Mar 20, 201751.0651.1451.0051.0350.7214,400
Mar 17, 201751.0651.1251.0251.0850.7713,400
Mar 16, 201750.9151.0050.8450.8450.5319,900
Mar 15, 201750.7551.1150.7051.0950.7824,700
Mar 14, 201750.6750.7950.6350.7550.4410,700
Mar 13, 201750.7750.7750.6050.6150.3019,000
Mar 10, 201750.8550.8650.7150.8250.5115,300
Mar 09, 201750.7550.8150.6950.7150.408,200
Mar 08, 201750.8450.8450.6950.7750.4617,800
Mar 07, 201750.9451.0050.8750.8750.567,400
Mar 06, 201750.9050.9850.8150.9450.6319,600
Mar 03, 201750.8250.9150.7550.9150.6047,000
Mar 02, 201750.8850.9650.7950.8250.5117,600
Mar 01, 201750.9251.0250.9250.9650.6528,400
Mar 01, 20170.103 Dividend
Feb 28, 201751.3251.3651.1651.3150.8926,200
Feb 27, 201751.4251.4351.2551.3350.9115,700
Feb 24, 201751.3751.5751.2351.4451.0226,600
Feb 23, 201751.0051.3951.0051.2750.8543,500
Feb 22, 201751.1751.2151.0151.1850.7626,400
Feb 21, 201751.0951.2151.0351.1850.7620,200
Feb 17, 201751.2351.3051.2051.2350.8131,600
Feb 16, 201751.1151.2451.0051.2450.8224,500
Feb 15, 201750.9951.0750.9050.9850.5713,700
Feb 14, 201751.1851.1850.9651.0650.6542,800
Feb 13, 201751.1851.2751.1451.1950.7717,100
Feb 10, 201751.2151.3851.1451.3250.9014,400
Feb 09, 201751.3551.4651.2351.3150.899,600
*Close price adjusted for dividends and splits.
Loading more data...