iShares CMBS ETF (CMBS)
48.70
-0.12 (-0.25%)
USD |
NYSEARCA |
May 26, 16:00
48.74
+0.04 (+0.08%)
Pre-Market: 20:00
CMBS Price: 48.70 for May 26, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 26, 2022 | 48.70 | 48.86 | 48.68 | 48.70 | 89458.00 |
May 25, 2022 | 48.88 | 48.92 | 48.73 | 48.82 | 61499.00 |
May 24, 2022 | 48.67 | 48.88 | 48.55 | 48.55 | 56240.00 |
May 23, 2022 | 48.62 | 48.71 | 48.30 | 48.31 | 144125.0 |
May 20, 2022 | 48.44 | 48.79 | 48.36 | 48.65 | 73681.00 |
May 19, 2022 | 48.57 | 48.62 | 48.29 | 48.47 | 59816.00 |
May 18, 2022 | 48.35 | 48.50 | 48.21 | 48.40 | 52041.00 |
May 17, 2022 | 48.39 | 48.39 | 48.14 | 48.24 | 289439.0 |
May 16, 2022 | 48.49 | 48.68 | 48.49 | 48.64 | 48417.00 |
May 13, 2022 | 48.48 | 48.56 | 48.42 | 48.47 | 48843.00 |
May 12, 2022 | 48.62 | 48.71 | 48.52 | 48.66 | 30208.00 |
May 11, 2022 | 48.31 | 48.56 | 48.25 | 48.53 | 63531.00 |
May 10, 2022 | 48.46 | 48.48 | 48.24 | 48.38 | 82462.00 |
May 09, 2022 | 48.26 | 48.58 | 48.26 | 48.57 | 37949.00 |
May 06, 2022 | 48.15 | 48.34 | 48.11 | 48.34 | 97668.00 |
May 05, 2022 | 48.30 | 48.36 | 48.08 | 48.33 | 97125.00 |
May 04, 2022 | 48.34 | 48.78 | 48.19 | 48.57 | 42450.00 |
May 03, 2022 | 48.07 | 48.42 | 48.07 | 48.35 | 246250.0 |
May 02, 2022 | 48.52 | 48.52 | 48.27 | 48.33 | 35122.00 |
Apr 29, 2022 | 48.50 | 48.89 | 48.50 | 48.81 | 105575.0 |
Apr 28, 2022 | 48.95 | 48.95 | 48.66 | 48.84 | 98465.00 |
Apr 27, 2022 | 49.01 | 49.05 | 48.77 | 48.89 | 215577.0 |
Apr 26, 2022 | 49.01 | 49.21 | 49.00 | 49.10 | 349360.0 |
Apr 25, 2022 | 48.89 | 48.98 | 48.83 | 48.90 | 68191.00 |
Apr 22, 2022 | 48.68 | 48.71 | 48.55 | 48.71 | 109844.0 |
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
48.24
Minimum
May 17 2022
55.89
Maximum
Mar 09 2020
52.41
Average
52.67
Median
Jun 21 2019
Price Benchmarks
iShares ESG U.S. Aggregate Bond ETF | 50.13 |
BNY Mellon Core Bond ETF | 44.66 |
iShares Agency Bond ETF | 111.26 |
Invesco Treasury Collateral ETF | 105.58 |
Vanguard Interm-Term Bond ETF | 79.53 |