$51.68 +0.06 (%) iSh CMBS Shs - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
3/6/201551.5151.6351.4351.476,720
3/5/201551.8151.8951.6551.8610,392
3/4/201551.8151.8151.6651.686,133
3/3/201551.8151.8251.6951.7610,902
3/2/201551.9651.9651.6451.8271,390
2/27/201551.9252.0551.8351.9918,683
2/26/201551.9751.9851.7951.9123,774
2/25/201552.1052.1451.7651.8913,387
2/24/201551.7752.1151.7751.966,820
2/23/201551.8651.9051.6251.6213,428
2/20/201551.9151.9151.6851.805,610
2/19/201551.7051.9251.7051.874,169
2/18/201551.5451.8051.4851.759,445
2/17/201551.8151.9351.6151.7919,683
2/13/201551.8951.9251.7151.9010,211
2/12/201551.9952.0551.7651.78113,400
2/11/201551.9551.9651.7651.8722,754
2/10/201551.9351.9951.7551.8211,081
2/9/201551.9152.0651.8551.996,158
2/6/201552.0752.1251.9652.035,817
2/5/201552.1652.3952.0052.1719,588
2/4/201552.1852.3652.0352.269,459
2/3/201552.2252.3352.1852.2013,710
2/2/201552.3752.6152.3652.6134,221
1/30/201552.5052.5252.4052.4819,263
1/29/201552.2252.4252.2252.328,423
1/28/201552.1352.3752.1352.377,957
1/27/201552.2352.2952.1652.2213,011
1/26/201552.0852.2752.0652.206,827
1/23/201552.1552.2252.0852.115,351
1/22/201552.2852.2852.0852.0927,538
1/21/201552.0552.5051.9252.2330,688
1/20/201552.2852.3251.9252.269,868
1/16/201552.1952.1951.8552.115,618
1/15/201552.0652.4052.0652.406,756
1/14/201552.0752.2352.0352.135,090
1/13/201551.9652.0851.6852.0829,217
1/12/201551.7351.9551.7351.9519,892
1/9/201551.8151.8651.5451.868,841
1/8/201551.8151.8151.5451.798,754
1/6/201551.5051.8651.4951.5546,191
1/5/201551.2851.4951.2051.4921,319
1/2/201551.1951.5351.1951.478,130
12/31/201451.4751.4951.1851.1910,734
12/30/201451.4851.7451.3151.4233,813
12/29/201451.4051.4051.1151.2818,766
12/26/201451.0051.3050.9951.179,377
12/24/201450.9451.2750.9451.074,076
12/23/201451.3051.4451.1051.1411,530
12/22/201451.2251.4951.1951.4922,092
12/19/201451.5251.5751.2951.5711,095
12/18/201451.2751.7051.2751.4015,774
12/17/201451.6151.6451.3951.5832,101
12/16/201451.4451.6651.4151.4410,135
12/15/201451.5051.5451.4751.498,122
12/12/201451.4351.6651.4051.4919,577
12/11/201451.5451.5851.3651.536,133
12/10/201451.5251.7651.4551.4533,657
12/9/201451.6051.6451.5151.5315,228
12/8/201451.5351.5651.4851.525,841
12/5/201451.5851.6751.4751.57146,925
12/4/201451.7451.7951.5451.7312,277
12/3/201451.6451.7951.4951.726,925
12/2/201451.7551.8051.5451.748,806
12/1/201451.9551.9551.5951.8212,912
11/28/201451.9051.9451.9051.942,824
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
  • Showing 101-200 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!