$52.06 -0.07 (%) iSh CMBS Shs - NYSEARCA

Feb. 12, 2016 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
2/11/201652.1252.2452.0252.1337,772
2/10/201651.7951.9151.6551.8224,361
2/9/201651.6151.7751.5451.6013,366
2/8/201651.7451.8751.5851.7141,546
2/5/201651.4351.7051.3651.5553,313
2/4/201651.5751.7851.3951.61103,236
2/3/201651.4551.7151.4251.4217,996
2/2/201651.5151.6451.3851.6415,864
2/1/201651.4351.4351.2151.3736,290
1/29/201651.2751.4451.1651.3416,448
1/28/201651.0651.5651.0151.0999,513
1/27/201651.0951.1350.9051.0315,813
1/26/201651.0751.0750.9750.9928,458
1/25/201651.2551.2651.0751.1677,290
1/22/201651.2651.2751.0651.0662,299
1/21/201651.5451.5751.1951.4026,327
1/20/201651.5551.6351.3851.5953,659
1/19/201651.4351.4851.2251.3629,568
1/15/201651.3751.5951.2651.5461,070
1/14/201651.2051.2651.0751.0912,236
1/13/201651.2051.3151.1351.2513,045
1/12/201651.0851.3550.9851.2853,897
1/11/201651.0351.2150.9051.0177,130
1/8/201650.9551.1350.9151.1366,125
1/7/201650.9450.9850.8250.9314,752
1/6/201650.8350.9350.7450.8324,071
1/5/201650.6750.7350.5550.6616,898
1/4/201650.7150.8450.6650.6746,649
12/31/201550.5750.6650.5650.666,201
12/30/201550.5450.6250.4950.5011,952
12/29/201550.6450.6650.4850.5333,503
12/28/201550.5850.7950.5850.619,298
12/24/201550.6150.6550.5350.657,627
12/23/201550.6050.8250.5650.6710,415
12/22/201550.7350.7750.6050.6622,497
12/21/201550.7950.8550.7150.7511,206
12/18/201550.8350.8750.6450.7915,220
12/17/201550.6850.8950.6750.8012,888
12/16/201550.7050.8150.7050.7210,260
12/15/201550.8350.8750.7250.7711,963
12/14/201550.9650.9650.8150.8456,022
12/11/201550.9651.1350.8851.0036,957
12/10/201550.9551.0250.7850.8016,666
12/9/201550.8450.9450.8050.8714,201
12/8/201550.9150.9750.7950.848,166
12/7/201550.8951.0150.8350.9520,920
12/4/201550.8550.9950.8550.8734,592
12/3/201551.0151.0250.7450.7919,357
12/2/201551.2351.2451.1551.1915,962
12/1/201551.2451.3651.2451.3411,663
11/30/201551.2451.3351.2251.2613,170
11/27/201551.2151.3051.2151.293,914
11/25/201551.2151.2851.1651.1911,247
11/24/201551.2151.3551.2051.3214,503
11/23/201551.2351.2951.1851.2538,796
11/20/201551.3151.3151.1651.1613,976
11/19/201551.1751.2951.1551.1715,639
11/18/201551.1851.2351.0451.2326,846
11/17/201551.0151.2150.9251.1581,765
11/16/201551.1251.1450.9751.0022,726
11/13/201550.9451.0750.9451.0618,458
11/12/201550.9551.0350.8651.0315,595
11/11/201550.9650.9950.8550.869,018
11/10/201550.8451.0050.8350.9621,515
11/9/201550.7350.9150.7250.8214,070
11/6/201551.0551.0550.9150.9125,201
11/5/201551.2151.2151.0351.1356,182
11/4/201551.3551.3751.0751.1239,911
11/3/201551.1151.3751.0051.26130,976
10/30/201551.4451.5951.2551.2510,575
10/29/201551.5051.5651.2651.3420,888
10/28/201551.6151.8251.6051.6017,877
10/26/201551.7351.7351.4851.6340,027
10/23/201551.4251.6851.4251.5344,450
10/22/201551.7651.7651.5251.5417,637
10/21/201551.7751.7951.5151.58592,153
10/20/201551.6951.7151.5151.6914,672
10/19/201551.7851.7851.5651.7158,224
10/16/201551.8451.8651.5851.8013,041
10/15/201551.8451.8451.6651.8358,073
10/14/201551.6751.9051.5851.8650,102
10/13/201551.4751.7251.4051.65164,255
10/12/201551.5751.5851.3551.5893,122
10/9/201551.5551.5851.3151.36167,490
10/8/201551.5551.6051.4151.49119,832
10/7/201551.6251.6251.4151.48117,200
10/6/201551.6251.6451.4751.5982,689
10/5/201551.6851.7351.5151.54156,923
10/2/201551.8951.8951.4651.53284,261
10/1/201551.7451.9051.5051.72160,400
9/30/201551.8551.8651.6251.7789,917
9/29/201551.7551.8451.5351.6698,182
9/28/201551.4151.7051.4151.5479,028
9/25/201551.3051.5451.2951.4352,860
9/24/201551.6751.7551.4651.4810,509
9/23/201551.6051.6851.3251.3929,031
9/22/201551.4151.6451.4151.4417,852
9/21/201551.3751.4851.2251.3381,607
9/18/201551.4851.6051.3351.4613,725
9/17/201551.3351.4151.0851.298,696
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center