$51.79 +0.07 (%) iSh CMBS Shs - NYSEARCA

Nov. 26, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
11/26/201451.8051.9251.7851.793,160
11/25/201451.5551.7951.5451.729,561
11/24/201451.6051.8551.4951.745,376
11/21/201451.6251.6551.4751.615,409
11/20/201451.5651.6051.4551.513,609
11/19/201451.5951.6251.4551.517,142
11/18/201451.6251.6251.4851.595,237
11/17/201451.6851.6851.5251.523,791
11/14/201451.7151.7151.3951.6215,504
11/13/201451.5551.6551.3951.4311,746
11/12/201451.3751.6451.3751.557,225
11/11/201451.5451.5451.3351.3920,946
11/10/201451.5551.5551.3551.3510,696
11/7/201451.6551.7051.2851.5840,337
11/6/201451.4351.6051.4351.556,669
11/5/201451.5351.6551.4851.605,253
11/4/201451.5051.6351.4451.608,191
11/3/201451.6951.6951.3751.5911,515
10/31/201451.5951.7151.5351.5311,913
10/30/201451.6451.7751.5551.6614,945
10/29/201451.8051.8051.5251.743,349
10/28/201451.7851.8351.5051.7910,483
10/27/201451.7851.8951.6251.836,569
10/24/201451.7051.7951.6451.766,664
10/23/201451.8351.8551.6451.7610,861
10/22/201451.8151.8651.8151.819,074
10/21/201451.8051.8951.7951.8612,344
10/20/201451.9051.9451.7451.748,139
10/17/201451.8351.8951.7651.834,042
10/16/201452.1652.1651.8552.0110,060
10/15/201452.1652.4751.9351.9316,913
10/14/201451.8751.9651.6951.9427,105
10/13/201451.5851.9351.5851.9211,967
10/10/201451.8951.8951.5151.6611,344
10/9/201451.7151.7651.6251.7218,613
10/8/201451.6551.7651.4851.705,059
10/7/201451.4851.5651.4051.558,080
10/6/201451.4151.4951.3251.478,691
10/3/201451.3551.4651.2351.4515,223
10/2/201451.4951.5351.4051.515,283
10/1/201451.4951.5951.3551.5829,483
9/30/201451.3551.3951.2851.3312,087
9/29/201451.2351.4551.2351.287,372
9/26/201451.3251.5251.2751.476,284
9/25/201451.2751.5151.2751.513,836
9/24/201451.3951.4151.3851.392,970
9/23/201451.4851.4851.3451.434,603
9/22/201451.3251.3951.2251.395,614
9/19/201451.1651.2851.1651.282,576
9/18/201451.0951.2551.0951.223,638
9/17/201451.3451.3851.1251.123,227
9/16/201451.1051.3951.1051.338,492
9/15/201451.3751.3751.1251.151,690
9/12/201451.2651.3351.1851.3062,844
9/11/201451.2751.3951.2051.382,417
9/10/201451.3151.3451.1251.325,659
9/9/201451.3251.4951.3251.423,642
9/8/201451.5251.5651.3951.5316,909
9/5/201451.6151.7651.3151.3711,374
9/4/201451.3451.5851.3451.525,222
9/3/201451.4451.6251.4251.607,685
9/2/201451.4151.6551.4151.597,071
8/29/201451.7051.7051.5251.698,615
8/28/201451.6051.7551.6051.739,035
8/27/201451.5151.7351.5151.69119,843
8/26/201451.7251.7251.5351.559,838
8/25/201451.5551.7351.5551.6811,797
8/22/201451.5951.7951.5951.737,717
8/21/201451.8051.8051.6851.755,365
8/20/201451.7751.8351.7051.7413,023
8/19/201451.8351.9951.6251.7842,154
8/18/201451.3951.7351.3951.684,870
8/15/201451.7951.7951.6051.76154,588
8/14/201451.6551.7951.3051.5018,829
8/13/201451.7751.7751.7151.734,129
8/12/201451.8051.8051.6451.6428,564
8/11/201451.9251.9251.7051.7420,976
8/8/201451.9751.9751.7951.8216,769
8/7/201451.7651.9251.7651.8417,104
8/6/201451.7851.8551.7351.827,058
8/5/201451.7251.8151.6651.8013,851
8/4/201451.7851.7951.6851.7719,286
8/1/201451.6551.9251.5551.7510,066
7/31/201451.6551.7051.6251.6921,342
7/30/201451.7451.9751.6651.7241,936
7/29/201451.8051.8451.7851.8334,672
7/28/201451.7751.8251.7751.8013,700
7/25/201451.8351.8551.7651.8540,635
7/24/201451.7651.7651.6651.6626,709
7/23/201451.8251.8551.8151.8213,557
7/22/201451.8151.9951.7551.9061,258
7/21/201451.7551.8351.7451.7811,497
7/18/201451.7851.7951.7151.7612,275
7/17/201451.7651.7851.7051.7821,577
7/16/201451.6051.7051.6051.6828,399
7/15/201451.6551.6551.6551.655,496
7/14/201451.6851.6851.6351.664,976
7/11/201451.7051.7151.6651.704,976
7/10/201451.7651.7751.6251.6920,065
7/9/201451.6551.6651.5351.6521,427
  • Showing 1-100 of 697 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center