$51.21 +0.12 (%) iSh CMBS Shs -

Dec. 5, 2016 | 03:34 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
12/2/201651.0951.2951.0351.0916,453
12/1/201651.0451.0850.9051.0868,874
11/30/201651.2751.4451.1351.1329,514
11/29/201651.2651.5751.2251.3427,721
11/28/201651.2151.5851.2151.3615,018
11/25/201651.2151.3751.0751.3410,910
11/23/201651.1251.2251.0151.1522,526
11/21/201651.2451.2751.1151.1232,346
11/18/201651.3151.4751.1451.2419,140
11/17/201651.3551.4551.2751.2936,913
11/16/201651.2651.4251.2151.3438,033
11/15/201651.2951.3750.2951.1528,581
11/14/201651.2951.5650.0551.0368,319
11/11/201651.5051.8151.4751.5938,323
11/10/201651.7551.8551.3151.6523,934
11/9/201652.2352.2451.8551.8886,681
11/8/201652.4452.4552.2552.2721,837
11/7/201652.3852.4852.3652.4416,958
11/4/201652.4152.6552.4152.5414,563
11/3/201652.3652.4952.3352.4110,334
11/2/201652.4252.4652.2952.4616,416
11/1/201652.1752.4052.1752.2932,072
10/31/201652.4552.4552.2952.2914,420
10/28/201652.4152.4152.2752.2712,238
10/27/201652.3952.4452.3152.4222,633
10/26/201652.5952.6152.4552.5618,633
10/25/201652.5352.6552.5152.5114,264
10/24/201652.6152.6452.5252.638,652
10/21/201652.6252.6252.4752.4812,163
10/20/201652.6052.6952.5552.6914,517
10/19/201652.6452.6852.4752.658,635
10/18/201652.4952.6752.4952.6341,598
10/17/201652.5352.5552.3952.5420,460
10/14/201652.4352.5952.3652.5116,900
10/13/201652.4452.5552.4152.4926,938
10/12/201652.3952.5752.3152.3416,502
10/11/201652.5052.5052.4052.4443,387
10/10/201652.3352.5352.3352.539,761
10/7/201652.4752.5752.3852.5087,709
10/6/201652.5452.5852.3652.40438,309
10/5/201652.7652.8152.3852.512,024,480
10/4/201652.9052.9752.7352.7538,094
10/3/201652.9953.0652.8452.9437,673
9/30/201653.1853.2253.0153.0845,072
9/29/201653.1353.3053.0353.2020,676
9/28/201653.2253.2853.1353.1637,265
9/27/201653.2553.3053.0653.1041,240
9/26/201653.1353.2753.0553.2450,978
9/23/201653.0553.1152.9453.1017,801
9/22/201653.0453.2352.9152.9354,053
9/21/201652.9253.1152.8853.0945,057
9/20/201653.0153.0752.9452.9939,583
9/19/201652.9753.0252.9252.9326,127
9/16/201653.1753.1753.0353.1331,219
9/15/201653.1153.1552.8753.1033,437
9/14/201652.9953.2052.9153.0245,804
9/13/201653.2153.2152.0652.9923,701
9/12/201653.0753.1952.9453.1254,217
9/9/201653.1853.2652.9753.0445,924
9/8/201653.2753.3653.1553.3035,138
9/7/201653.4253.5053.3153.3623,322
9/6/201653.1653.4053.1653.3134,655
9/2/201653.1453.1753.0153.1220,716
9/1/201653.0853.2553.0653.1623,153
8/31/201653.2753.3753.1153.2064,114
8/30/201653.3353.3753.0753.0859,749
8/29/201653.1953.3653.0853.2515,478
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
  • Showing 1-100 of 1,199 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center