Mail

CMBS - iShares CMBS ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	46.06	46.16	45.85	46.09	46.09	43,100
Jun 05, 2023	45.95	46.25	45.89	46.03	46.03	35,700
Jun 02, 2023	46.39	46.39	46.00	46.09	46.09	46,000
Jun 01, 2023	46.21	46.50	46.15	46.36	46.36	62,300
Jun 01, 2023	0.117 Dividend
May 31, 2023	46.12	46.36	46.07	46.27	46.15	29,100
May 30, 2023	46.14	46.17	46.00	46.12	46.00	25,600
May 26, 2023	45.95	46.08	45.84	46.00	45.88	24,500
May 25, 2023	46.20	46.20	45.87	45.95	45.83	61,200
May 24, 2023	46.45	46.45	46.13	46.14	46.02	424,600
May 23, 2023	46.27	46.43	46.16	46.27	46.15	15,600
May 22, 2023	46.26	46.26	46.02	46.15	46.03	50,400
May 19, 2023	46.12	46.35	46.12	46.28	46.16	13,300
May 18, 2023	46.25	46.46	46.23	46.29	46.17	31,600
May 17, 2023	46.46	46.58	46.43	46.47	46.35	34,600
May 16, 2023	46.59	46.65	46.51	46.54	46.42	45,500
May 15, 2023	46.63	46.73	46.56	46.73	46.61	40,400
May 12, 2023	47.06	47.08	46.14	46.89	46.77	57,500
May 11, 2023	46.79	47.30	46.67	47.07	46.95	32,200
May 10, 2023	46.82	46.85	46.52	46.76	46.64	108,200
May 09, 2023	46.54	46.64	46.37	46.54	46.42	47,000
May 08, 2023	46.57	46.71	46.45	46.59	46.47	73,700
May 05, 2023	46.71	46.86	46.44	46.79	46.67	69,800
May 04, 2023	46.85	47.13	46.79	47.06	46.94	98,200
May 03, 2023	46.78	46.92	46.48	46.91	46.79	175,400
May 02, 2023	46.32	46.74	46.32	46.71	46.59	74,700
May 01, 2023	46.32	46.53	46.26	46.45	46.33	306,100
May 01, 2023	0.12 Dividend
Apr 28, 2023	46.63	46.92	46.50	46.92	46.68	96,300
Apr 27, 2023	46.57	46.80	46.39	46.72	46.48	788,600
Apr 26, 2023	46.75	46.98	46.55	46.77	46.53	44,400
Apr 25, 2023	46.56	46.85	46.50	46.85	46.61	27,300
Apr 24, 2023	46.71	46.73	46.34	46.56	46.32	32,000
Apr 21, 2023	46.64	46.64	46.19	46.40	46.16	40,700
Apr 20, 2023	46.11	46.47	46.11	46.46	46.22	160,400
Apr 19, 2023	46.45	46.45	46.01	46.17	45.94	49,200
Apr 18, 2023	46.18	46.37	46.15	46.30	46.06	90,500
Apr 17, 2023	46.14	46.30	46.01	46.23	46.00	391,300
Apr 14, 2023	46.26	46.41	46.26	46.38	46.14	34,400
Apr 13, 2023	46.49	46.76	46.25	46.39	46.15	55,200
Apr 12, 2023	46.50	46.72	46.30	46.45	46.21	26,100
Apr 11, 2023	46.31	46.53	46.29	46.47	46.23	42,300
Apr 10, 2023	46.70	46.70	46.26	46.32	46.08	64,500
Apr 06, 2023	46.86	46.97	46.60	46.71	46.47	97,500
Apr 05, 2023	46.60	46.86	46.58	46.74	46.50	94,300
Apr 04, 2023	46.29	46.59	46.29	46.47	46.23	67,500
Apr 03, 2023	46.39	46.43	46.09	46.30	46.06	88,800
Apr 03, 2023	0.11 Dividend
Mar 31, 2023	46.38	46.38	46.02	46.19	45.85	132,200
Mar 30, 2023	46.04	46.19	45.98	46.04	45.70	67,000
Mar 29, 2023	46.27	46.31	45.95	46.17	45.83	68,700
Mar 28, 2023	46.20	46.35	45.91	46.12	45.78	158,600
Mar 27, 2023	46.35	46.64	46.00	46.30	45.96	207,900
Mar 24, 2023	46.55	47.10	46.55	46.61	46.26	133,500
Mar 23, 2023	46.63	46.78	46.55	46.65	46.30	79,900
Mar 22, 2023	46.11	46.63	46.08	46.63	46.28	46,800
Mar 21, 2023	46.50	46.53	46.22	46.30	45.96	41,000
Mar 20, 2023	47.02	47.02	46.44	46.68	46.33	51,700
Mar 17, 2023	46.81	47.09	46.46	47.02	46.67	171,300
Mar 16, 2023	47.01	47.01	46.47	46.56	46.21	49,900
Mar 15, 2023	46.76	47.20	46.57	47.00	46.65	99,600
Mar 14, 2023	46.82	46.82	46.35	46.47	46.12	56,200
Mar 13, 2023	46.92	47.16	46.87	46.97	46.62	63,100
Mar 10, 2023	46.39	46.46	46.19	46.39	46.04	48,400
Mar 09, 2023	45.80	45.98	45.73	45.98	45.64	38,800
Mar 08, 2023	45.85	45.96	45.67	45.67	45.33	42,400
Mar 07, 2023	46.02	46.02	45.75	45.79	45.45	72,500
Mar 06, 2023	45.95	46.14	45.85	45.95	45.61	65,800
Mar 03, 2023	45.89	46.02	45.39	45.89	45.55	520,600
Mar 02, 2023	45.87	46.04	45.60	45.64	45.30	76,100
Mar 01, 2023	46.04	46.16	45.79	45.93	45.59	177,900
Mar 01, 2023	0.109 Dividend
Feb 28, 2023	46.05	46.24	46.05	46.14	45.69	41,200
Feb 27, 2023	46.23	46.29	46.05	46.09	45.64	73,000
Feb 24, 2023	46.21	46.24	45.97	46.23	45.78	126,300
Feb 23, 2023	46.21	46.25	46.12	46.22	45.77	32,700
Feb 22, 2023	46.20	46.25	46.02	46.15	45.70	164,900
Feb 21, 2023	46.40	46.49	46.14	46.14	45.69	47,700
Feb 17, 2023	46.42	46.49	46.27	46.48	46.02	50,300
Feb 16, 2023	46.50	46.60	46.37	46.46	46.00	37,300
Feb 15, 2023	46.52	46.56	46.40	46.47	46.01	71,500
Feb 14, 2023	46.64	46.75	46.47	46.56	46.10	46,100
Feb 13, 2023	46.60	46.72	46.60	46.68	46.22	57,500
Feb 10, 2023	46.72	46.77	46.59	46.67	46.21	53,900
Feb 09, 2023	46.87	47.04	46.67	46.68	46.22	54,100
Feb 08, 2023	46.75	46.95	46.61	46.87	46.41	76,600
Feb 07, 2023	46.74	46.89	46.73	46.74	46.28	358,700
Feb 06, 2023	46.83	46.90	46.80	46.80	46.34	106,400
Feb 03, 2023	47.25	47.31	46.99	47.10	46.64	78,600
Feb 02, 2023	47.49	47.87	47.24	47.25	46.79	89,100
Feb 01, 2023	47.18	47.34	47.03	47.29	46.83	40,100
Feb 01, 2023	0.102 Dividend
Jan 31, 2023	47.21	47.41	47.08	47.25	46.69	124,200
Jan 30, 2023	47.06	47.16	46.98	47.04	46.48	47,400
Jan 27, 2023	47.04	47.23	47.01	47.11	46.55	128,600
Jan 26, 2023	47.25	47.25	47.11	47.15	46.59	44,900
Jan 25, 2023	47.10	47.27	47.10	47.21	46.65	60,100
Jan 24, 2023	47.15	47.21	47.03	47.10	46.54	106,600
Jan 23, 2023	46.92	47.25	46.88	46.96	46.40	280,900
Jan 20, 2023	47.30	47.43	47.16	47.22	46.66	286,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...