iShares CMBS ETF (CMBS)
45.93
-0.04
(-0.09%)
USD |
NYSEARCA |
Apr 26, 16:00
45.95
+0.02
(+0.04%)
After-Hours: 20:00
CMBS Price: 45.93 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 45.95 | 46.07 | 45.92 | 45.93 | 44628.00 |
Apr 25, 2024 | 46.02 | 46.02 | 45.87 | 45.97 | 17629.00 |
Apr 24, 2024 | 46.11 | 46.12 | 45.96 | 46.11 | 21773.00 |
Apr 23, 2024 | 46.02 | 46.20 | 46.02 | 46.11 | 33408.00 |
Apr 22, 2024 | 45.96 | 46.11 | 45.95 | 46.06 | 58471.00 |
Apr 19, 2024 | 46.04 | 46.13 | 45.98 | 46.01 | 86637.00 |
Apr 18, 2024 | 46.24 | 46.24 | 45.92 | 46.04 | 34595.00 |
Apr 17, 2024 | 46.02 | 46.31 | 45.99 | 46.10 | 336850.0 |
Apr 16, 2024 | 46.15 | 46.15 | 45.88 | 46.02 | 513206.0 |
Apr 15, 2024 | 46.16 | 46.41 | 46.10 | 46.11 | 94443.00 |
Apr 12, 2024 | 46.25 | 46.32 | 46.18 | 46.30 | 183697.0 |
Apr 11, 2024 | 46.30 | 46.37 | 45.90 | 46.27 | 195789.0 |
Apr 10, 2024 | 46.57 | 46.57 | 46.22 | 46.37 | 37170.00 |
Apr 09, 2024 | 46.63 | 46.76 | 46.47 | 46.75 | 32667.00 |
Apr 08, 2024 | 46.57 | 46.75 | 46.53 | 46.67 | 12156.00 |
Apr 05, 2024 | 46.78 | 46.84 | 46.67 | 46.77 | 25038.00 |
Apr 04, 2024 | 46.67 | 46.91 | 46.61 | 46.88 | 36198.00 |
Apr 03, 2024 | 46.77 | 46.85 | 46.56 | 46.66 | 55150.00 |
Apr 02, 2024 | 46.64 | 46.85 | 46.49 | 46.67 | 40897.00 |
Apr 01, 2024 | 46.55 | 46.96 | 46.51 | 46.78 | 25837.00 |
Mar 28, 2024 | 47.09 | 47.34 | 47.05 | 47.10 | 45709.00 |
Mar 27, 2024 | 46.56 | 47.24 | 46.56 | 47.20 | 96301.00 |
Mar 26, 2024 | 47.07 | 47.56 | 46.66 | 46.66 | 74373.00 |
Mar 25, 2024 | 46.84 | 47.03 | 46.70 | 47.01 | 22845.00 |
Mar 22, 2024 | 46.90 | 47.09 | 46.79 | 46.98 | 44113.00 |
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
50.77
Average
52.67
Median
Jun 21 2019