$53.45 +0.17 (%) iSh CMBS Shs -

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
3/8/201651.4351.6651.4351.57286,251
3/7/201651.2951.5251.2651.38633,628
3/4/201651.3651.4351.2251.4042,161
3/3/201651.3551.5051.3351.3512,528
3/2/201651.4251.5251.2451.4516,171
3/1/201651.7551.7551.5151.6025,666
2/29/201651.7851.9051.7151.8638,103
2/26/201651.7351.8051.6651.7436,570
2/25/201651.7451.9251.7451.8314,938
2/24/201651.7651.8551.6451.6790,703
2/23/201651.6051.7551.5951.6821,185
2/22/201651.4851.6151.4151.5213,452
2/19/201651.6551.8851.3451.6234,654
2/18/201651.6752.2251.5452.0020,343
2/17/201651.7151.7351.5351.5722,184
2/16/201651.7051.8251.5751.7017,548
2/12/201652.1352.1551.9752.0118,199
2/11/201652.1252.2452.0252.1337,772
2/10/201651.7951.9151.6551.8224,361
2/9/201651.6151.7751.5451.6013,366
2/8/201651.7451.8751.5851.7141,546
2/5/201651.4351.7051.3651.5553,313
2/4/201651.5751.7851.3951.61103,236
2/3/201651.4551.7151.4251.4217,996
2/2/201651.5151.6451.3851.6415,864
2/1/201651.4351.4351.2151.3736,290
1/29/201651.2751.4451.1651.3416,448
1/28/201651.0651.5651.0151.0999,513
1/27/201651.0951.1350.9051.0315,813
1/26/201651.0751.0750.9750.9928,458
1/25/201651.2551.2651.0751.1677,290
1/22/201651.2651.2751.0651.0662,299
1/21/201651.5451.5751.1951.4026,327
1/20/201651.5551.6351.3851.5953,659
1/19/201651.4351.4851.2251.3629,568
1/15/201651.3751.5951.2651.5461,070
1/14/201651.2051.2651.0751.0912,236
1/13/201651.2051.3151.1351.2513,045
1/12/201651.0851.3550.9851.2853,897
1/11/201651.0351.2150.9051.0177,130
1/8/201650.9551.1350.9151.1366,125
1/7/201650.9450.9850.8250.9314,752
1/6/201650.8350.9350.7450.8324,071
1/5/201650.6750.7350.5550.6616,898
1/4/201650.7150.8450.6650.6746,649
12/31/201550.5750.6650.5650.666,201
12/30/201550.5450.6250.4950.5011,952
12/29/201550.6450.6650.4850.5333,503
12/28/201550.5850.7950.5850.619,298
12/24/201550.6150.6550.5350.657,627
12/23/201550.6050.8250.5650.6710,415
12/22/201550.7350.7750.6050.6622,497
12/21/201550.7950.8550.7150.7511,206
12/18/201550.8350.8750.6450.7915,220
12/17/201550.6850.8950.6750.8012,888
12/16/201550.7050.8150.7050.7210,260
12/15/201550.8350.8750.7250.7711,963
12/14/201550.9650.9650.8150.8456,022
12/11/201550.9651.1350.8851.0036,957
12/10/201550.9551.0250.7850.8016,666
12/9/201550.8450.9450.8050.8714,201
12/8/201550.9150.9750.7950.848,166
12/7/201550.8951.0150.8350.9520,920
12/4/201550.8550.9950.8550.8734,592
12/3/201551.0151.0250.7450.7919,357
12/2/201551.2351.2451.1551.1915,962
12/1/201551.2451.3651.2451.3411,663
11/30/201551.2451.3351.2251.2613,170
11/27/201551.2151.3051.2151.293,914
11/25/201551.2151.2851.1651.1911,247
11/24/201551.2151.3551.2051.3214,503
11/23/201551.2351.2951.1851.2538,796
11/20/201551.3151.3151.1651.1613,976
11/19/201551.1751.2951.1551.1715,639
11/18/201551.1851.2351.0451.2326,846
11/17/201551.0151.2150.9251.1581,765
11/16/201551.1251.1450.9751.0022,726
11/13/201550.9451.0750.9451.0618,458
11/12/201550.9551.0350.8651.0315,595
11/11/201550.9650.9950.8550.869,018
11/10/201550.8451.0050.8350.9621,515
11/9/201550.7350.9150.7250.8214,070
11/6/201551.0551.0550.9150.9125,201
11/5/201551.2151.2151.0351.1356,182
11/4/201551.3551.3751.0751.1239,911
11/3/201551.1151.3751.0051.26130,976
10/30/201551.4451.5951.2551.2510,575
10/29/201551.5051.5651.2651.3420,888
10/28/201551.6151.8251.6051.6017,877
10/26/201551.7351.7351.4851.6340,027
10/23/201551.4251.6851.4251.5344,450
10/22/201551.7651.7651.5251.5417,637
10/21/201551.7751.7951.5151.58592,153
10/20/201551.6951.7151.5151.6914,672
10/19/201551.7851.7851.5651.7158,224
10/16/201551.8451.8651.5851.8013,041
10/15/201551.8451.8451.6651.8358,073
10/14/201551.6751.9051.5851.8650,102
10/13/201551.4751.7251.4051.65164,255
10/12/201551.5751.5851.3551.5893,122
Trading Center