iShares CMBS ETF (CMBS)
54.18
+0.02 (+0.04%)
USD |
Mar 05, 20:00
CMBS Price: 54.18 for March 5, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 05, 2021 | 54.09 | 54.21 | 53.82 | 54.18 | 67947.00 |
| Mar 04, 2021 | 54.32 | 54.82 | 53.92 | 54.16 | 45969.00 |
| Mar 03, 2021 | 54.35 | 54.74 | 54.31 | 54.34 | 51109.00 |
| Mar 02, 2021 | 54.36 | 54.59 | 54.36 | 54.38 | 34400.00 |
| Mar 01, 2021 | 54.45 | 54.65 | 53.93 | 54.52 | 109426.0 |
| Feb 26, 2021 | 54.57 | 54.82 | 54.25 | 54.34 | 71902.00 |
| Feb 25, 2021 | 54.62 | 54.76 | 54.32 | 54.46 | 43610.00 |
| Feb 24, 2021 | 54.63 | 54.67 | 54.51 | 54.55 | 70940.00 |
| Feb 23, 2021 | 54.65 | 54.85 | 54.60 | 54.64 | 28465.00 |
| Feb 22, 2021 | 54.77 | 54.90 | 54.60 | 54.72 | 56239.00 |
| Feb 19, 2021 | 54.69 | 54.88 | 54.69 | 54.75 | 63477.00 |
| Feb 18, 2021 | 54.78 | 54.89 | 54.78 | 54.85 | 125914.0 |
| Feb 17, 2021 | 54.91 | 54.91 | 54.68 | 54.76 | 336201.0 |
| Feb 16, 2021 | 54.87 | 55.08 | 54.80 | 54.93 | 248102.0 |
| Feb 12, 2021 | 55.02 | 55.10 | 54.93 | 54.97 | 85711.00 |
| Feb 11, 2021 | 55.10 | 55.29 | 55.05 | 55.06 | 81087.00 |
| Feb 10, 2021 | 55.00 | 55.07 | 54.90 | 55.04 | 43570.00 |
| Feb 09, 2021 | 54.98 | 55.13 | 54.93 | 55.02 | 131579.0 |
| Feb 08, 2021 | 54.95 | 55.35 | 54.91 | 54.97 | 73365.00 |
| Feb 05, 2021 | 55.11 | 55.21 | 54.91 | 54.98 | 100680.0 |
| Feb 04, 2021 | 55.20 | 55.22 | 55.03 | 55.11 | 111768.0 |
| Feb 03, 2021 | 55.16 | 55.22 | 55.06 | 55.11 | 62413.00 |
| Feb 02, 2021 | 55.19 | 55.22 | 55.11 | 55.15 | 35781.00 |
| Feb 01, 2021 | 55.85 | 55.85 | 55.16 | 55.18 | 78849.00 |
| Jan 29, 2021 | 55.27 | 55.50 | 55.25 | 55.45 | 45139.00 |
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
49.03
Minimum
Nov 02 2018
55.89
Maximum
Mar 09 2020
52.18
Average
51.82
Median
Jun 21 2017