iShares CMBS ETF (CMBS)
47.31
-0.16
(-0.34%)
USD |
NYSEARCA |
Nov 05, 11:24
CMBS Price: 47.31 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 48.00 | 48.08 | 47.91 | 47.91 | 12139.00 |
| Oct 16, 2024 | 47.97 | 48.23 | 47.97 | 48.18 | 33356.00 |
| Oct 15, 2024 | 47.92 | 48.21 | 47.88 | 48.04 | 17385.00 |
| Oct 14, 2024 | 47.97 | 48.47 | 47.88 | 47.88 | 22667.00 |
| Oct 11, 2024 | 47.79 | 48.13 | 47.79 | 48.09 | 25453.00 |
| Oct 10, 2024 | 47.77 | 47.92 | 47.77 | 47.92 | 10072.00 |
| Oct 09, 2024 | 47.87 | 48.12 | 47.82 | 48.05 | 18191.00 |
| Oct 08, 2024 | 47.90 | 48.06 | 47.63 | 47.63 | 38214.00 |
| Oct 07, 2024 | 48.20 | 48.34 | 47.84 | 48.13 | 24335.00 |
| Oct 04, 2024 | 48.46 | 48.46 | 48.18 | 48.26 | 18651.00 |
| Oct 03, 2024 | 48.49 | 48.57 | 48.41 | 48.55 | 12676.00 |
| Oct 02, 2024 | 48.51 | 48.61 | 48.45 | 48.46 | 22662.00 |
| Oct 01, 2024 | 48.56 | 48.66 | 48.50 | 48.64 | 17363.00 |
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
50.19
Average
48.80
Median
May 27 2022