$53.24 -0.07 (%) iSh CMBS Shs -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
8/26/201653.3253.4853.1253.2417,284
8/25/201653.3453.4653.1653.3123,230
8/24/201653.4053.4753.2853.2820,104
8/23/201653.4053.5253.3553.4116,349
8/22/201653.3553.4553.3053.4020,074
8/19/201653.3453.3453.2153.3233,505
8/18/201653.3453.4353.3053.3731,673
8/17/201653.2853.4653.2453.4219,802
8/16/201653.2853.3453.1253.2730,306
8/15/201653.2053.2753.1453.1425,924
8/12/201653.2953.3753.1053.1029,457
8/11/201653.3053.3053.1053.1342,002
8/10/201653.3053.3753.1653.2823,215
8/9/201652.9653.3052.9553.3035,547
8/8/201653.0353.1753.0253.0621,542
8/5/201653.3253.3253.1253.1320,269
8/4/201653.2353.4353.2353.3243,118
8/3/201653.1453.2653.0153.0629,228
8/2/201653.1053.2953.0453.1647,761
8/1/201653.7053.7053.2253.2235,155
7/29/201653.3753.4753.1553.4530,526
7/28/201653.2653.3653.2353.2839,226
7/27/201653.0753.3453.0353.2857,337
7/26/201652.9853.1052.8653.0625,458
7/25/201653.0753.1152.9053.0331,531
7/22/201653.0053.0052.8452.9460,194
7/21/201653.0353.2052.8553.1944,572
7/20/201653.0553.1252.8453.1218,321
7/19/201653.0353.1752.9953.1751,913
7/18/201653.0053.0852.7752.89131,177
7/15/201652.9553.1552.8252.9235,174
7/14/201653.0053.0952.9353.0647,153
7/13/201653.0553.1652.9553.0128,874
7/12/201653.0553.1052.9253.1023,281
7/11/201653.2653.3553.1053.2319,017
7/8/201653.2053.3553.1953.2919,815
7/7/201653.2053.2553.0153.1825,434
7/6/201653.2353.3853.0653.3841,910
7/5/201653.3453.3453.0953.2832,548
7/1/201653.0553.1852.9853.1824,636
6/30/201653.1053.2353.0253.1923,299
6/29/201653.0353.2552.9553.0948,577
6/28/201653.0353.2452.7253.0958,640
6/27/201653.0153.3352.8653.0626,931
6/24/201652.8552.8552.6152.7428,737
6/23/201652.5052.6352.3452.3723,797
6/22/201652.4952.6852.4852.549,874
6/21/201652.7252.7252.3552.35272,611
6/20/201652.6952.8552.6152.73344,749
6/17/201652.8853.2952.7552.96597,804
6/16/201652.9653.0452.8552.8533,601
6/15/201652.8953.0352.7352.828,746
6/14/201652.8152.8652.6752.8218,231
6/13/201652.6152.8552.6152.7316,513
6/10/201652.5852.7452.5252.5414,247
6/9/201652.5552.6252.4352.4514,752
6/8/201652.6752.6752.4152.4728,338
6/7/201652.5552.6752.4452.5217,542
6/6/201652.4952.6152.4452.4978,793
6/3/201652.4652.5352.4252.4710,503
6/2/201652.2052.3352.1352.2019,296
6/1/201652.1852.2552.0552.1648,229
5/31/201652.1552.3652.1052.3436,676
5/27/201652.3252.3752.1252.2025,242
5/26/201652.2352.3552.1552.2428,394
5/25/201652.2452.3152.1552.2511,730
5/24/201652.3452.4052.1252.2229,549
5/23/201652.2652.3552.1252.3510,607
5/20/201652.2952.3852.1452.3627,700
5/19/201652.2752.3052.0852.2738,752
5/18/201652.4052.4052.1652.2130,598
5/17/201652.4352.6452.4352.5355,060
5/16/201652.6552.6952.5152.5841,793
5/13/201652.6052.6852.5652.659,761
5/12/201652.5652.7052.4852.6812,749
5/11/201652.7052.7652.5652.6229,618
5/10/201652.6452.7252.5352.6613,669
5/9/201652.4552.6552.3852.5129,267
5/6/201652.4852.6652.4152.4526,743
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
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center