$52.45 +0.02 (%) iSh CMBS Shs -

May. 6, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
5/5/201652.3852.4652.2552.4367,092
5/4/201652.2252.3352.1652.2374,351
5/3/201652.1252.2352.0652.1749,953
5/2/201651.9652.1451.9551.9960,712
4/29/201652.2152.2252.0352.1744,994
4/28/201652.0752.2052.0452.1514,040
4/27/201651.9652.0351.8052.0212,906
4/26/201651.9652.0051.7551.9615,457
4/25/201651.9252.0651.8352.0012,480
4/22/201652.0352.1651.9852.0013,167
4/21/201651.7651.9651.7551.7512,171
4/20/201652.0352.1451.7551.8727,327
4/19/201652.0752.1351.9652.099,953
4/18/201652.0852.2452.0352.1213,112
4/15/201652.0752.2451.9652.1217,918
4/14/201652.0252.1651.9852.1440,020
4/13/201651.9952.1851.9252.1319,908
4/12/201652.0552.1652.0152.0322,031
4/11/201652.1352.3352.1252.1916,146
4/8/201652.1452.2852.1152.2114,257
4/7/201652.0952.3251.9552.1923,028
4/6/201652.0452.1652.0052.0225,798
4/5/201652.0352.2352.0352.1165,862
4/4/201651.9952.1551.9052.0319,700
4/1/201651.9452.2051.9252.0221,743
3/31/201651.9352.2151.9352.0213,252
3/30/201651.8352.0151.7951.9529,965
3/29/201651.6751.9951.5851.7030,495
3/28/201651.4851.7851.4651.5927,839
3/24/201651.7551.9251.0851.0816,275
3/23/201651.6351.8251.4851.4859,347
3/22/201651.7151.9651.4651.5059,189
3/21/201651.8451.9251.6051.6039,596
3/18/201651.7351.7951.5551.7021,626
3/17/201651.2751.6851.4251.5523,038
3/16/201651.3951.4851.0751.2739,679
3/15/201651.3451.4151.1551.3219,325
3/14/201651.2351.4551.1051.1066,026
3/11/201651.4051.4551.1951.2821,591
3/10/201651.5351.6451.2551.3333,149
3/9/201651.5551.6551.4651.4871,929
3/8/201651.4351.6651.4351.57286,251
3/7/201651.2951.5251.2651.38633,628
3/4/201651.3651.4351.2251.4042,161
3/3/201651.3551.5051.3351.3512,528
3/2/201651.4251.5251.2451.4516,171
3/1/201651.7551.7551.5151.6025,666
2/29/201651.7851.9051.7151.8638,103
2/26/201651.7351.8051.6651.7436,570
2/25/201651.7451.9251.7451.8314,938
2/24/201651.7651.8551.6451.6790,703
2/23/201651.6051.7551.5951.6821,185
2/22/201651.4851.6151.4151.5213,452
2/19/201651.6551.8851.3451.6234,654
2/18/201651.6752.2251.5452.0020,343
2/17/201651.7151.7351.5351.5722,184
2/16/201651.7051.8251.5751.7017,548
2/12/201652.1352.1551.9752.0118,199
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
  • Showing 1-100 of 1,053 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center