iShares CMBS $51.29

down -0.10


17/4/2014 06:40 PM  |  NYSEARCA : CMBS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
4/17/201451.3451.3451.0451.291,950
4/16/201451.1851.3951.1351.392,456
4/15/201451.1551.4951.1551.425,113
4/14/201451.4251.4351.1551.433,318
4/11/201451.4151.4151.1951.237,066
4/10/201451.1251.4351.1051.1522,009
4/9/201451.3451.3751.0751.2018,840
4/8/201451.3051.3451.2351.2551,852
4/7/201451.1851.1850.9851.0622,482
4/4/201451.2851.3251.0051.1313,300
4/3/201451.1751.2150.9451.21979
4/2/201451.0751.1450.9451.098,039
4/1/201451.2151.2150.9451.134,244
3/31/201451.2251.2250.9851.1210,995
3/28/201451.1351.3051.0451.226,714
3/27/201451.3751.3851.0551.303,596
3/26/201451.2751.3051.0051.1418,204
3/25/201451.0151.3150.9551.19113,676
3/24/201450.8251.0050.8150.973,595
3/21/201451.1351.1850.8950.987,768
3/20/201450.8950.9350.8950.93852
3/19/201451.2051.2050.9751.1313,864
3/18/201451.2151.2151.0151.152,295
3/17/201451.1151.1851.0651.1210,803
3/14/201451.1051.2051.0451.0910,825
3/13/201451.1451.2551.0651.1077,322
3/12/201451.0251.1251.0151.0335,888
3/11/201451.2251.2550.9851.0017,705
3/10/201451.0051.2150.9250.9363,877
3/7/201451.3151.3150.9650.9972,779
3/6/201451.0651.3951.0651.2522,271
3/5/201451.3751.4351.1551.309,593
3/4/201451.1551.4451.1451.445,997
3/3/201451.4651.5151.2551.493,199
2/28/201451.4951.5451.2051.543,657
2/27/201451.2551.5651.2451.2928,009
2/26/201451.1651.5251.1551.258,655
2/25/201451.4051.4151.2451.296,518
2/24/201451.0951.2851.0951.284,731
2/21/201451.0451.3951.0451.394,917
2/20/201451.3751.3951.0551.077,021
2/19/201451.3151.3851.1651.3717,883
2/18/201451.1251.2651.0051.214,189
2/14/201451.0251.2751.0251.234,392
2/13/201451.0251.2851.0251.282,224
2/12/201451.0151.1951.0151.027,284
2/11/201451.0251.2251.0251.226,060
2/10/201451.0051.2951.0051.233,596
2/7/201451.0351.2951.0251.106,381
2/6/201451.1551.2351.0851.187,071
2/5/201451.1451.2651.1251.262,807
2/4/201451.2751.2951.0351.277,227
2/3/201451.1851.3351.0651.2521,108
1/31/201451.1551.3251.0351.315,922
1/30/201451.1751.1751.0651.073,644
1/29/201451.2351.3151.0851.115,875
1/28/201451.1451.5451.0451.0618,817
1/27/201451.0651.1951.0651.1422,031
1/24/201451.5851.7151.2851.2849,883
1/23/201451.3551.6051.2451.4211,576
1/22/201451.3751.3751.1851.225,847
1/21/201451.3551.3951.1651.395,854
1/17/201451.3951.4551.2851.2839,531
1/16/201451.2351.2751.2051.2444,187
1/15/201450.9251.2150.8451.219,226
1/14/201451.2751.2851.1351.196,421
1/13/201451.1151.1151.0051.116,867
1/10/201450.9151.2850.9151.1139,624
1/9/201451.0351.0350.7750.9028,418
1/8/201451.1051.1050.7750.7924,201
1/7/201451.1351.1550.8151.156,534
1/6/201450.8151.1050.8151.103,662
1/3/201450.7551.1650.7551.1318,874
1/2/201451.0851.1050.7950.9952,856
12/31/201351.0251.0550.7551.0549,262
12/30/201351.0551.0550.8250.823,139
12/27/201350.9850.9850.7650.9141,059
12/26/201351.0451.0450.6650.9938,791
12/24/201351.1351.1350.9851.123,122
12/23/201351.1651.1950.9851.0924,466
12/20/201351.0351.2150.9850.998,281
12/19/201351.1351.1650.9051.159,568
12/18/201351.1851.2450.9851.248,774
12/17/201350.9250.9650.8550.907,971
12/16/201351.4451.4450.8850.95235,833
12/13/201351.3851.4651.1751.4657,517
12/12/201351.4351.4551.3151.386,331
12/11/201351.4751.4851.2051.4212,801
12/10/201351.3151.3751.2251.2227,738
12/9/201351.4551.4851.3551.394,448
12/6/201351.1551.4651.1151.454,622
12/5/201351.3551.4451.2051.25640
12/4/201351.2251.2251.1951.204,059
12/3/201351.5451.5451.2151.423,843
12/2/201351.2151.5051.1951.2019,652
11/29/201351.5451.5451.3851.40900
11/27/201351.6451.6451.3551.371,752
11/26/201351.5951.5951.3951.525,244
11/25/201351.5451.5451.3151.532,209
11/22/201351.5051.5451.3451.394,572
Trading Center