$51.70 +0.02 (%) iSh CMBS Shs - NYSEARCA

Aug. 3, 2015 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
7/31/201551.7151.7151.4651.6813,073
7/30/201551.6151.6951.3251.628,423
7/29/201551.6151.6751.4051.557,331
7/28/201551.6551.7351.4051.649,613
7/27/201551.6851.6951.4251.6417,373
7/24/201551.5652.0751.3351.6425,972
7/23/201551.4451.5451.2151.514,750
7/22/201551.3851.5951.2851.3110,763
7/21/201551.3451.5051.1851.3721,619
7/20/201551.3851.4351.3051.376,732
7/17/201551.3951.5351.2251.3912,456
7/16/201551.3651.4551.1651.266,694
7/15/201551.1151.4351.1151.247,958
7/13/201551.1451.2950.9651.0231,259
7/10/201551.4951.5751.2751.279,177
7/9/201551.6451.8551.3551.6113,736
7/8/201551.8451.8451.6351.815,732
7/7/201551.6351.8451.4551.74118,342
7/6/201551.3451.7451.2551.3420,826
7/2/201551.4251.4251.1051.227,939
7/1/201551.2351.2351.0051.139,071
6/30/201551.4551.5251.2051.3612,621
6/29/201551.2351.4251.1851.3918,227
6/26/201551.3351.3351.1551.219,101
6/25/201551.3951.4351.2051.315,782
6/24/201551.3051.5051.2751.468,160
6/23/201551.4051.5251.2451.4219,149
6/22/201551.4451.7351.2551.7359,666
6/19/201551.5651.6651.4551.5316,940
6/18/201551.3651.6151.2751.4537,858
6/17/201551.4451.4551.2251.4515,743
6/16/201551.3751.4151.2151.4113,195
6/15/201551.4251.4651.2051.346,316
6/12/201551.2451.4251.2051.298,700
6/11/201551.1951.4151.0951.3910,875
6/10/201551.1051.1250.9851.0720,096
6/9/201551.2851.2851.0651.1413,724
6/8/201551.1751.3551.1551.3515,980
6/5/201551.2151.4351.2151.4114,095
6/4/201551.2851.4751.2851.3915,366
6/3/201551.3751.3751.1051.1420,421
6/2/201551.5551.5551.4151.439,536
6/1/201551.8551.8551.6551.708,986
5/29/201551.8151.9351.7451.818,009
5/28/201551.8351.8551.6851.776,670
5/27/201551.8051.8351.7051.7614,401
5/26/201551.6951.8451.6051.8212,080
5/22/201551.7751.7851.6151.785,854
5/21/201551.8251.8851.7551.859,786
5/20/201551.7051.7851.6851.739,773
5/19/201551.6651.7351.6151.619,605
5/18/201551.8051.8551.6351.7115,186
5/15/201551.8252.0351.7651.949,358
5/14/201551.6051.7651.5951.735,824
5/13/201551.5451.6951.5451.6120,960
5/12/201551.4951.5751.4451.5615,936
5/11/201551.7151.7451.4951.4912,781
5/8/201551.9051.9251.7251.808,440
5/7/201551.7151.7851.6051.7214,553
5/6/201551.6151.7351.3751.6112,012
5/5/201551.8251.8251.6251.749,224
5/4/201551.7151.7851.6751.7261,932
5/1/201551.9051.9051.6851.756,529
4/30/201551.9352.1351.8652.019,082
4/29/201552.1152.1652.0252.0416,367
4/28/201552.2652.2852.1152.1314,365
4/27/201552.3152.3452.2452.31259,322
4/24/201552.3452.4452.2552.3723,665
4/23/201552.1352.2852.0952.2215,053
4/22/201552.1852.1852.0452.0411,155
4/21/201552.2152.2752.2052.2183,409
4/20/201552.3952.4152.2552.3615,766
4/17/201552.3552.3952.2552.3220,514
4/16/201552.3252.3352.1552.255,675
4/15/201552.2752.4252.2752.378,059
4/14/201552.3452.4352.2652.318,553
4/13/201552.1752.2552.0952.2540,495
4/10/201552.1852.2452.0452.179,252
4/9/201552.1252.3052.0752.07483,777
4/8/201552.1752.2952.0852.226,472
4/7/201552.1552.2452.1252.1939,216
4/6/201552.1752.2852.0152.0738,154
4/2/201552.0952.2351.9752.158,937
4/1/201552.1452.3352.1452.2519,843
3/31/201552.1452.2252.0252.1610,034
3/30/201552.1752.1752.0252.156,150
3/27/201551.9152.1251.9152.119,389
3/26/201552.2052.2051.8652.0821,103
3/25/201552.2652.3252.2052.236,673
3/24/201552.2152.3552.2152.349,801
3/23/201552.2152.3652.2152.2147,138
3/20/201552.0852.1652.0852.164,258
3/19/201552.1452.1551.8051.849,116
3/18/201551.7752.1951.7252.168,948
3/17/201551.7951.9551.6651.68116,268
3/16/201551.8351.9251.8151.854,842
3/13/201551.8351.8851.7351.859,568
3/11/201551.8251.8251.6951.798,316
3/10/201551.7451.8351.5151.8015,621
3/9/201551.7851.7851.5751.6020,975
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!