iShares CMBS ETF (CMBS)
47.29
+0.09
(+0.19%)
USD |
NYSEARCA |
Oct 02, 16:00
47.17
-0.12
(-0.25%)
After-Hours: 20:00
CMBS Price : 47.29 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 47.48 | 47.48 | 47.16 | 47.29 | 137878.0 |
| Oct 01, 2026 | 47.20 | 47.24 | 47.09 | 47.20 | 93662.00 |
| Sep 30, 2026 | 47.35 | 47.41 | 47.17 | 47.28 | 227537.0 |
| Sep 29, 2026 | 47.37 | 47.40 | 47.11 | 47.36 | 420908.0 |
| Sep 28, 2026 | 47.24 | 47.43 | 47.24 | 47.33 | 40196.00 |
| Sep 25, 2026 | 47.30 | 47.48 | 47.22 | 47.24 | 86563.00 |
| Sep 24, 2026 | 47.46 | 47.54 | 47.30 | 47.30 | 24302.00 |
| Sep 23, 2026 | 47.59 | 47.66 | 47.41 | 47.45 | 111527.0 |
| Sep 22, 2026 | 47.59 | 47.78 | 47.59 | 47.59 | 23064.00 |
| Sep 21, 2026 | 47.58 | 47.73 | 47.54 | 47.60 | 29088.00 |
| Sep 18, 2026 | 47.66 | 47.72 | 47.53 | 47.58 | 216034.0 |
| Sep 17, 2026 | 47.54 | 47.77 | 47.54 | 47.60 | 41555.00 |
| Sep 16, 2026 | 47.66 | 47.75 | 47.57 | 47.68 | 22097.00 |
| Sep 15, 2026 | 47.61 | 47.78 | 47.59 | 47.59 | 22873.00 |
| Sep 14, 2026 | 47.66 | 47.77 | 47.51 | 47.76 | 163021.0 |
| Sep 11, 2026 | 47.78 | 47.88 | 47.65 | 47.72 | 45423.00 |
| Sep 10, 2026 | 47.98 | 48.00 | 47.82 | 47.89 | 21324.00 |
| Sep 09, 2026 | 48.03 | 48.10 | 47.97 | 48.04 | 57307.00 |
| Sep 08, 2026 | 48.08 | 48.17 | 48.00 | 48.00 | 17695.00 |
| Sep 04, 2026 | 48.10 | 48.20 | 48.02 | 48.18 | 27564.00 |
| Sep 03, 2026 | 47.99 | 48.15 | 47.99 | 48.08 | 13321.00 |
| Sep 02, 2026 | 47.94 | 48.10 | 47.93 | 48.04 | 16466.00 |
| Sep 01, 2026 | 48.03 | 48.17 | 48.02 | 48.02 | 30277.00 |
| Aug 31, 2026 | 48.18 | 48.35 | 48.16 | 48.30 | 46392.00 |
| Aug 28, 2026 | 48.39 | 48.46 | 48.32 | 48.38 | 21628.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median