$51.94 +0.15 (%) iSh CMBS Shs - NYSEARCA

Nov. 28, 2014 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
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
11/21/201351.2651.5451.2651.524,505
11/20/201351.2751.5651.2751.304,212
11/19/201351.2551.4851.2151.488,842
11/18/201351.2751.2751.2551.25885
11/15/201351.3451.5751.3451.503,983
11/14/201351.4951.5051.1851.491,979
11/13/201351.2351.2351.2351.231,330
11/12/201351.4251.4251.0851.142,455
11/11/201351.3851.3851.3851.380
11/8/201351.4851.4851.1451.3818,520
11/7/201351.3651.7151.3651.711,031
11/6/201351.6051.6051.4051.401,834
11/5/201351.5651.5651.2351.231,532
11/4/201351.3151.6451.3051.3111,988
11/1/201351.7151.7151.2751.354,909
10/31/201351.6351.8351.4951.5017,508
10/30/201351.7353.0051.6151.7512,131
10/29/201351.8351.8551.5551.7616,780
10/28/201351.5351.8451.5351.8326,471
10/25/201351.8151.9451.5951.703,371
10/24/201351.8551.8551.5551.843,093
10/23/201351.5051.8651.5051.8610,368
10/22/201351.7651.9051.4651.682,841
10/21/201351.6651.6651.3951.421,281
10/18/201351.3951.6851.3651.623,647
10/17/201351.6551.6651.3651.373,655
10/16/201351.3751.5251.1451.493,528
10/15/201351.2051.3850.9050.9021,805
10/14/201351.1751.3551.0551.0543,989
10/11/201351.4651.4651.1451.416,182
10/10/201351.2051.2851.0651.063,009
10/9/201351.2751.4351.2551.399,321
10/8/201351.2551.3851.1551.207,718
10/7/201351.2651.4951.2651.374,252
10/4/201351.4851.5051.3751.376,137
10/3/201351.2551.4951.2551.4941,597
10/2/201351.4651.5551.2051.4216,063
10/1/201351.1651.3051.1151.111,173
9/30/201351.3451.6051.2551.588,564
9/27/201351.3051.6051.2451.2512,343
9/26/201351.3751.4151.1851.3314,522
9/25/201351.5151.5651.2851.562,298
9/24/201351.4251.4750.8951.477,398
9/23/201351.0851.3551.0851.3512,836
9/20/201351.2451.2951.1551.285,393
9/19/201351.2651.2650.9251.252,512
9/18/201350.7451.4050.7451.4018,735
9/17/201350.8550.9750.6650.6915,685
  • Showing 201-300 of 697 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center