CMBS - iShares CMBS ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201952.9552.9552.8052.9352.939,400
Nov 12, 201952.7752.8652.7252.8652.8624,400
Nov 11, 201952.8552.8552.6252.7852.787,000
Nov 08, 201952.8252.8952.5852.7652.7630,100
Nov 07, 201952.8852.9452.6652.8252.8227,200
Nov 06, 201953.0553.0852.9353.0353.0316,700
Nov 05, 201953.1253.1252.8952.9552.9525,000
Nov 04, 201953.2453.3053.0653.1653.1662,600
Nov 01, 201953.2453.4653.2353.3353.3344,900
Nov 01, 20190.12 Dividend
Oct 31, 201953.1053.3753.1053.2453.12120,100
Oct 30, 201953.1453.2253.1053.1453.0236,400
Oct 29, 201953.1753.2153.0553.1753.0511,900
Oct 28, 201953.2253.2753.0453.2053.0877,200
Oct 25, 201953.3453.4153.1453.3253.2059,100
Oct 24, 201953.3153.6153.2453.4053.2856,900
Oct 23, 201953.2953.3553.0853.2753.1568,800
Oct 22, 201953.1853.2453.0253.2053.0813,700
Oct 21, 201953.1253.3053.0753.1653.0421,200
Oct 18, 201953.2353.3053.0953.1853.0630,200
Oct 17, 201953.2653.3253.1353.2653.1420,300
Oct 16, 201953.2153.3853.0553.3353.2137,400
Oct 15, 201953.5853.5853.0553.1553.0316,700
Oct 14, 201953.4953.4953.1753.2053.089,600
Oct 11, 201953.4053.4153.0853.1753.0522,100
Oct 10, 201953.5753.7553.3853.4953.3717,500
Oct 09, 201953.7753.9953.5553.6953.57200,300
Oct 08, 201953.8653.9353.6653.8053.689,500
Oct 07, 201953.8453.9053.6453.7453.6261,000
Oct 04, 201953.8853.9853.7353.9153.7973,200
Oct 03, 201953.6953.7853.5153.7653.6414,800
Oct 02, 201953.5253.6053.4753.5653.4415,200
Oct 01, 201953.2853.5453.2653.4253.30116,200
Oct 01, 20190.119 Dividend
Sep 30, 201953.4253.5353.3853.4753.2328,900
Sep 27, 201953.3853.4753.3453.3653.1211,700
Sep 26, 201953.3753.4453.3253.3853.1418,100
Sep 25, 201953.6253.6253.3453.3553.1123,700
Sep 24, 201953.4553.5253.3253.5253.2822,100
Sep 23, 201953.4853.4853.2753.3553.1110,400
Sep 20, 201953.5453.7653.1753.3153.0715,100
Sep 19, 201953.3053.3053.1653.2352.9951,600
Sep 18, 201953.2453.3253.0953.2252.9825,100
Sep 17, 201953.1153.1652.9353.1252.8864,100
Sep 16, 201953.1953.1952.9553.0152.7722,500
Sep 13, 201953.1353.1352.8853.0252.7834,100
Sep 12, 201953.3953.4053.2253.3053.0614,300
Sep 11, 201953.3153.4453.2553.2753.0364,200
Sep 10, 201953.5853.6153.4053.4053.1638,800
Sep 09, 201953.7153.7653.6353.6953.4514,700
Sep 06, 201953.7953.7953.7153.7853.5412,600
Sep 05, 201954.4754.4753.7453.8653.6231,600
Sep 04, 201953.9854.1853.9554.1053.8613,600
Sep 03, 201953.8754.0253.7353.9753.7349,600
Sep 03, 20190.121 Dividend
Aug 30, 201953.9954.0253.8553.8953.5337,200
Aug 29, 201954.1054.1053.9054.0453.6860,400
Aug 28, 201954.5454.5454.0154.1953.8359,300
Aug 27, 201953.8753.9453.7353.9253.5615,700
Aug 26, 201953.7753.8953.7453.8853.5221,700
Aug 23, 201953.6753.8253.5953.7653.40195,000
Aug 22, 201953.8053.8053.6453.7253.368,100
Aug 21, 201953.6653.7053.5853.6853.3222,600
Aug 20, 201953.8053.8053.3553.6253.26270,100
Aug 19, 201953.9053.9053.7153.7253.3633,700
Aug 16, 201953.6253.9953.6253.7853.42126,900
Aug 15, 201953.5353.8953.5353.8453.4877,300
Aug 14, 201953.5953.6953.5253.5353.1725,000
Aug 13, 201953.6153.6153.4153.5053.1415,300
Aug 12, 201953.5753.6953.4053.5953.2346,900
Aug 09, 201953.6853.6853.4153.5753.2111,000
Aug 08, 201954.0054.0053.4353.4853.1254,200
Aug 07, 201953.7853.8453.6853.7053.3474,200
Aug 06, 201953.7553.7553.6453.7053.3448,600
Aug 05, 201953.7553.7553.4453.6053.2491,500
Aug 02, 201953.4853.4853.1053.1752.81201,300
Aug 01, 201953.1253.5252.7553.4153.0592,900
Aug 01, 20190.12 Dividend
Jul 31, 201952.9253.1352.9152.9252.4521,100
Jul 30, 201952.8953.2152.8253.0652.58239,600
Jul 29, 201952.8053.0152.7053.0152.5351,100
Jul 26, 201952.8052.8352.6852.7852.3128,100
Jul 25, 201953.4953.4952.6252.6952.22247,400
Jul 24, 201952.8152.8552.7452.8552.3828,100
Jul 23, 201952.7752.8552.7252.7652.2977,200
Jul 22, 201952.8652.8652.7652.8352.3618,100
Jul 19, 201952.8452.8552.7152.8452.3713,400
Jul 18, 201952.6452.8452.5952.8052.3357,600
Jul 17, 201952.6752.6752.5352.6252.1540,300
Jul 16, 201952.6052.6652.2152.5152.04166,200
Jul 15, 201952.6252.7652.6252.6852.2128,400
Jul 12, 201952.5852.6852.5352.6352.1634,100
Jul 11, 201952.7252.8152.4752.5552.0886,100
Jul 10, 201952.8052.8452.6152.8152.3476,100
Jul 09, 201952.8052.8052.6752.7352.2620,400
Jul 08, 201952.7652.8152.6652.7652.29111,200
Jul 05, 201952.6653.0352.6152.8552.38137,100
Jul 03, 201952.8352.8852.7952.8452.3712,100
Jul 02, 201952.7552.8652.5452.7252.25183,400
Jul 01, 201952.8152.9552.6352.6952.22196,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...