ISHARES BARCLAYS CMBS BOND $52.19

down -0.04


24/5/2013 04:24 PM  |  NYSEARCA : CMBS  |  Industries :
Type:

CMBS historical data

Date Open High Low Close Volume
12/28/2012 51.66 51.89 51.66 51.88 56
12/27/2012 51.65 51.84 51.65 51.84 49
12/26/2012 51.66 51.67 51.66 51.67 7
12/24/2012 51.75 51.75 51.70 51.70 6
12/21/2012 51.74 51.83 51.71 51.74 36
12/20/2012 51.77 51.78 51.70 51.71 33
12/19/2012 51.71 51.75 51.70 51.74 40
12/18/2012 51.51 51.77 51.51 51.67 29
12/17/2012 51.77 51.84 51.77 51.83 79
12/14/2012 51.78 51.78 51.78 51.78 0
12/13/2012 51.82 51.84 51.73 51.78 60
12/12/2012 51.84 51.84 51.84 51.84 3
12/11/2012 51.80 51.84 51.80 51.84 11
12/10/2012 51.81 51.85 51.80 51.80 15
12/7/2012 51.82 51.95 51.82 51.90 123
12/6/2012 51.65 51.86 51.64 51.85 112
12/5/2012 51.85 51.85 51.57 51.62 17
12/4/2012 51.51 51.77 51.51 51.53 49
12/3/2012 51.81 51.81 51.50 51.51 22
11/30/2012 51.78 51.78 51.54 51.78 42
11/29/2012 51.72 51.72 51.72 51.72 2
11/28/2012 51.55 51.55 51.39 51.55 26
11/27/2012 51.60 51.68 51.60 51.68 116
11/26/2012 51.36 51.42 51.35 51.42 20
11/23/2012 51.55 51.55 51.55 51.55 0
11/21/2012 51.68 51.68 51.55 51.55 3
11/20/2012 51.55 51.58 51.55 51.58 3
11/19/2012 51.51 51.53 51.45 51.47 43
11/16/2012 51.62 51.78 51.62 51.69 36
11/15/2012 51.64 51.79 51.64 51.76 53
11/14/2012 51.56 51.72 51.56 51.62 59
11/13/2012 51.51 51.75 51.51 51.60 44
11/12/2012 51.63 51.69 51.61 51.69 9
11/9/2012 51.60 51.77 51.60 51.72 163
11/8/2012 51.70 51.72 51.56 51.63 97
11/7/2012 51.55 51.56 51.55 51.56 21
11/6/2012 51.54 51.75 51.42 51.42 199
11/5/2012 51.52 51.75 51.51 51.62 320
11/2/2012 51.78 51.78 51.33 51.67 222
11/1/2012 51.77 51.77 51.48 51.49 37
10/31/2012 51.45 51.81 51.45 51.58 141
10/26/2012 51.63 51.63 51.48 51.51 50
10/25/2012 51.55 51.55 51.47 51.50 198
10/24/2012 51.76 51.76 51.49 51.54 291
10/23/2012 51.69 51.69 51.57 51.57 115
10/22/2012 51.69 51.69 51.63 51.69 32
10/19/2012 51.62 51.64 51.54 51.54 55
10/18/2012 51.65 51.66 51.54 51.58 145
10/17/2012 51.79 51.79 51.58 51.59 204
10/16/2012 51.65 51.65 51.64 51.64 24
10/15/2012 51.67 51.67 51.61 51.65 415
10/12/2012 51.76 51.84 51.68 51.75 97
10/11/2012 51.74 51.74 51.73 51.73 7
10/10/2012 51.86 51.86 51.77 51.82 20
10/9/2012 51.91 51.91 51.82 51.91 49
10/8/2012 52.46 52.46 51.73 51.80 7
10/5/2012 51.87 51.94 51.86 51.94 10
10/4/2012 51.82 51.89 51.82 51.83 4
10/3/2012 51.85 51.86 51.84 51.84 18
10/2/2012 51.86 51.86 51.80 51.80 7
10/1/2012 52.18 52.18 51.70 51.83 852
9/28/2012 51.97 51.97 51.97 51.97 1
9/27/2012 51.65 51.92 51.65 51.69 63
9/26/2012 52.10 52.10 51.67 51.67 11
9/25/2012 52.11 52.11 51.72 51.72 28
9/24/2012 52.00 52.00 51.74 51.74 12
9/21/2012 51.95 51.95 51.59 51.95 25
9/20/2012 51.91 51.91 51.70 51.75 24
9/19/2012 52.06 52.06 51.59 51.69 32
9/18/2012 52.53 52.53 51.26 51.53 226
9/17/2012 51.77 51.77 51.55 51.56 18
9/14/2012 51.31 51.76 51.31 51.65 60
9/13/2012 51.38 51.58 51.36 51.45 389
9/12/2012 51.38 51.45 51.30 51.41 939
9/11/2012 51.06 51.32 51.06 51.32 12
9/10/2012 51.53 51.53 51.18 51.34 13
9/7/2012 51.21 51.29 51.08 51.29 15
9/6/2012 51.09 51.29 51.08 51.08 43
9/5/2012 51.01 51.26 50.97 50.98 27
9/4/2012 50.90 51.22 50.90 51.21 512
8/31/2012 51.21 51.21 51.16 51.18 38
8/30/2012 51.14 51.18 51.05 51.18 29
8/29/2012 51.10 51.18 51.10 51.18 105
8/28/2012 51.11 51.11 51.06 51.06 160
8/27/2012 51.12 51.12 51.06 51.12 21
8/24/2012 51.20 51.20 51.06 51.10 50
8/23/2012 51.10 51.50 51.02 51.03 601
8/22/2012 51.05 51.05 50.84 51.05 125
8/21/2012 50.80 51.05 50.80 50.99 308
8/20/2012 51.06 51.06 50.97 51.04 9
8/17/2012 51.00 51.00 50.93 50.99 60
8/16/2012 50.97 51.00 50.89 50.99 68
8/15/2012 50.94 51.01 50.94 51.01 12
8/14/2012 50.80 50.99 50.79 50.80 49
8/13/2012 51.09 51.09 50.70 50.75 32
8/10/2012 50.98 50.98 50.60 50.98 66
8/9/2012 50.95 50.95 50.92 50.92 7
8/8/2012 50.50 50.99 50.50 50.95 27
8/7/2012 50.90 50.90 50.90 50.90 2
8/6/2012 50.56 50.88 50.56 50.85 32
Marketplace
Trading Center