Quantcast

iShares CMBS Bond ETF Historical Stock Prices

(ETF)
CMBS 
$51.26
*  
0.04
0.08%
Get CMBS Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading CMBS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.28 51.29 51.1201 51.26 53,611
04/22/2019 51.24 51.29 51.1201 51.26 53,611
04/18/2019 51.27 51.27 51.1501 51.22 27,194
04/17/2019 51.19 51.28 51.0701 51.15 8,937
04/16/2019 51.22 51.24 51.1601 51.23 10,664
04/15/2019 51.27 51.29 51.1328 51.25 17,775
04/12/2019 51.33 51.3543 51.2501 51.26 13,311
04/11/2019 51.38 51.47 51.327 51.42 47,119
04/10/2019 51.41 51.4563 51.3634 51.4 13,158
04/09/2019 51.39 51.39 51.32 51.38 22,638
04/08/2019 51.34 51.38 51.2801 51.34 21,932
04/05/2019 51.26 51.36 51.2501 51.35 7,220
04/04/2019 51.28 51.32 51.26 51.305 14,056
04/03/2019 51.27 51.3199 51.24 51.26 12,282
04/02/2019 51.31 51.36 51.2001 51.36 19,708
04/01/2019 52.13 52.13 51.31 51.31 22,690
03/29/2019 51.64 51.72 51.49 51.66 14,976
03/28/2019 51.75 51.77 51.6101 51.69 20,332
03/27/2019 51.82 51.8599 51.69 51.8 10,492
03/26/2019 51.66 51.76 51.6 51.75 7,720
03/25/2019 51.61 51.6799 51.5133 51.64 12,192
03/22/2019 51.42 51.5 51.41 51.47 16,694
03/21/2019 51.25 51.26 51.14 51.15 43,907
03/20/2019 51.03 51.21 51.0015 51.21 53,046
03/19/2019 50.94 51.01 50.93 50.99 17,646
03/18/2019 50.95 51.02 50.91 50.92 20,103
03/15/2019 50.96 50.97 50.91 50.91 14,765
03/14/2019 50.92 50.92 50.87 50.89 16,511
03/13/2019 50.88 50.95 50.86 50.93 140,123
03/12/2019 50.83 50.9 50.8 50.85 35,754
03/11/2019 50.86 50.86 50.74 50.8 14,587
03/08/2019 50.82 50.85 50.7754 50.84 23,395
03/07/2019 50.73 50.8274 50.73 50.76 78,124
03/06/2019 50.59 50.7199 50.59 50.68 195,140
03/05/2019 50.54 50.59 50.52 50.59 13,173
03/04/2019 50.55 50.6 50.41 50.54 40,859
03/01/2019 50.56 50.58 50.45 50.52 13,642
02/28/2019 50.71 50.79 50.65 50.68 21,889
02/27/2019 50.82 50.91 50.71 50.74 110,646
02/26/2019 50.86 50.92 50.63 50.78 265,133
02/25/2019 50.91 50.91 50.7 50.77 98,898
02/22/2019 50.85 50.9399 50.8201 50.92 7,773
02/21/2019 50.76 50.79 50.7001 50.79 15,811
02/20/2019 50.84 50.92 50.78 50.85 91,044
02/19/2019 50.8 50.82 50.75 50.77 21,947
02/15/2019 50.67 50.8 50.59 50.76 25,988
02/14/2019 50.81 50.81 50.7 50.72 42,529
02/13/2019 50.59 50.6499 50.587 50.64 16,932
02/12/2019 50.71 50.78 50.64 50.64 16,261
02/11/2019 50.71 50.75 50.67 50.73 12,783
02/08/2019 50.76 50.78 50.7 50.7 14,282
02/07/2019 50.69 50.81 50.61 50.71 13,509
02/06/2019 50.63 50.63 50.5201 50.58 13,624
02/05/2019 50.48 50.65 50.43 50.45 23,914
02/04/2019 50.48 50.525 50.3688 50.41 36,608
02/01/2019 50.6 50.6 50.42 50.48 9,463
01/31/2019 50.63 50.7699 50.57 50.57 14,989
01/30/2019 50.47 50.63 50.4001 50.59 14,904
01/29/2019 50.48 50.74 50.417 50.67 67,711
01/28/2019 50.39 50.4299 50.3207 50.33 15,812
01/25/2019 50.4 50.4 50.3 50.37 15,630
01/24/2019 50.5 50.57 50.4001 50.48 11,381
01/23/2019 50.36 50.4 50.2801 50.36 89,169
01/22/2019 50.28 50.337 50.26 50.27 7,358
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio