iSh CMBS Shs  $51.74

down -0.04


20/8/2014 03:40 PM  |  NYSEARCA : CMBS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
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
7/8/201451.5651.6951.5651.6816,147
7/7/201451.4151.6051.4151.5926,778
7/3/201451.4651.4951.4351.487,552
7/2/201451.6051.6551.4951.5412,962
7/1/201451.5951.6651.3751.6638,520
6/30/201451.6551.7751.5651.719,140
6/27/201451.7751.7751.5551.5510,094
6/26/201451.7251.7551.5351.713,691
6/25/201451.7151.7151.4751.6218,226
6/24/201451.4951.5951.4251.593,365
6/20/201451.5451.5951.3051.593,012
6/19/201451.6951.6951.3251.404,471
6/18/201451.5351.5351.3451.393,732
6/17/201451.3351.4451.1651.1613,885
6/16/201451.3351.5451.3351.443,474
6/13/201451.5651.6051.3851.4710,666
6/12/201451.5951.5951.3551.522,796
6/11/201451.3151.5051.2451.505,211
6/10/201451.5351.5551.3051.303,770
6/9/201451.5151.5951.3151.555,727
6/6/201451.6951.6951.3951.632,800
6/5/201451.3451.5651.3451.565,854
6/4/201451.4851.5451.3651.513,671
6/3/201451.3851.5251.3751.479,288
6/2/201451.5651.5651.5351.541,434
5/30/201451.6751.7051.5651.6811,662
5/29/201451.6351.7351.6351.662,543
5/28/201451.6551.8651.5851.658,117
5/27/201451.6851.7051.5051.707,982
5/23/201451.6151.6251.5051.6216,403
5/22/201451.5351.6451.4551.612,128
5/21/201451.6851.6851.4251.424,582
5/20/201451.5751.5751.4751.5211,381
5/19/201451.6451.6451.6451.641,279
5/16/201451.5651.5651.4651.513,162
5/15/201451.4651.6951.4451.5416,107
5/13/201451.4751.4751.3151.423,467
5/12/201451.4151.4151.2451.383,105
5/8/201451.2451.4851.2351.484,025
5/7/201451.3551.3551.1851.3410,345
5/6/201451.2251.4051.2251.332,459
5/5/201451.2351.4151.1551.215,984
5/2/201451.1651.5051.1651.349,978
5/1/201451.3851.4451.2251.2510,770
4/30/201451.2651.4351.2651.264,675
4/29/201451.2751.3951.2551.373,929
4/28/201451.1651.3951.1551.155,677
4/25/201451.3851.4651.1751.1710,121
4/24/201451.3651.4351.1051.167,425
4/23/201451.1051.4251.1051.421,134
4/22/201451.3051.3451.0551.1128,751
4/21/201451.0951.3251.0751.3211,328
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
Trading Center