iShares CMBS ETF (CMBS)
47.42
+0.06
(+0.13%)
USD |
NYSEARCA |
Nov 21, 16:00
47.33
-0.09
(-0.19%)
Pre-Market: 20:00
CMBS Price: 47.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 47.38 | 47.53 | 47.28 | 47.42 | 14162.00 |
| Nov 20, 2024 | 47.34 | 47.39 | 47.26 | 47.36 | 37540.00 |
| Nov 19, 2024 | 47.45 | 47.47 | 47.29 | 47.40 | 16944.00 |
| Nov 18, 2024 | 47.19 | 47.33 | 46.93 | 47.16 | 50501.00 |
| Nov 15, 2024 | 47.15 | 47.39 | 47.08 | 47.24 | 24947.00 |
| Nov 14, 2024 | 47.62 | 47.62 | 47.04 | 47.24 | 261153.0 |
| Nov 13, 2024 | 47.24 | 47.31 | 47.12 | 47.20 | 29150.00 |
| Nov 12, 2024 | 47.38 | 47.46 | 47.19 | 47.24 | 13282.00 |
| Nov 11, 2024 | 47.46 | 47.86 | 47.39 | 47.47 | 41107.00 |
| Nov 08, 2024 | 47.46 | 47.56 | 47.37 | 47.48 | 31948.00 |
| Nov 07, 2024 | 47.02 | 47.37 | 47.02 | 47.32 | 23573.00 |
| Nov 06, 2024 | 47.12 | 47.33 | 47.05 | 47.32 | 21791.00 |
| Nov 05, 2024 | 47.26 | 47.46 | 47.19 | 47.37 | 25568.00 |
| Nov 04, 2024 | 47.58 | 47.68 | 47.30 | 47.47 | 32221.00 |
| Nov 01, 2024 | 47.55 | 47.55 | 47.21 | 47.21 | 17863.00 |
| Oct 31, 2024 | 47.27 | 47.59 | 47.27 | 47.59 | 22649.00 |
| Oct 30, 2024 | 47.67 | 47.71 | 47.41 | 47.65 | 16169.00 |
| Oct 29, 2024 | 47.50 | 47.67 | 47.44 | 47.50 | 18145.00 |
| Oct 28, 2024 | 47.58 | 47.81 | 47.45 | 47.78 | 21621.00 |
| Oct 25, 2024 | 47.79 | 47.81 | 47.52 | 47.62 | 27818.00 |
| Oct 24, 2024 | 47.65 | 47.75 | 47.56 | 47.66 | 13973.00 |
| Oct 23, 2024 | 47.98 | 47.98 | 47.51 | 47.59 | 25285.00 |
| Oct 22, 2024 | 47.80 | 47.83 | 47.49 | 47.69 | 27834.00 |
| Oct 21, 2024 | 47.96 | 48.29 | 47.62 | 47.71 | 279745.0 |
| Oct 18, 2024 | 48.09 | 48.13 | 47.92 | 47.93 | 20316.00 |
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
44.20
Minimum
Oct 18 2023
55.89
Maximum
Mar 09 2020
50.14
Average
48.73
Median