iShares CMBS $51.29

down -0.10


17/4/2014 06:40 PM  |  NYSEARCA : CMBS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
2/5/201351.8651.8651.6751.843,763
2/4/201351.9451.9451.7851.839,890
2/1/201351.8051.8951.7451.7411,235
1/31/201351.8451.8951.7051.8513,251
1/30/201351.7951.9051.7951.8211,922
1/29/201351.7651.8351.7051.81186,864
1/28/201351.6151.7951.6151.729,247
1/25/201351.8451.8451.7151.7517,770
1/24/201351.8051.9451.7751.8518,335
1/23/201352.0252.0251.8551.8717,531
1/22/201351.7852.0051.7851.8913,500
1/18/201351.7851.9251.7551.8722,461
1/17/201351.7651.9851.7651.8940,833
1/16/201351.9551.9951.9051.9910,414
1/15/201351.7851.9151.7851.86500
1/14/201352.0752.0751.8651.905,693
1/11/201351.2851.8851.2851.886,854
1/10/201351.8551.9051.7851.789,216
1/9/201351.9751.9951.8951.962,219
1/8/201351.8051.9751.8051.973,810
1/7/201351.8051.8051.7451.741,006
1/4/201351.6951.8151.6951.812,628
1/3/201351.8551.8551.7151.714,516
1/2/201351.5851.8751.5851.8710,876
12/31/201251.6651.7551.6651.754,741
12/28/201251.6651.8951.6651.885,515
12/27/201251.6551.8451.6551.844,857
12/26/201251.6651.6751.6651.67680
12/24/201251.7551.7551.7051.70531
12/21/201251.7451.8351.7151.743,517
12/20/201251.7751.7851.7051.713,240
12/19/201251.7151.7551.7051.743,998
12/18/201251.5151.7751.5151.672,889
12/17/201251.7751.8451.7751.837,860
12/14/201251.7851.7851.7851.780
12/13/201251.8251.8451.7351.785,987
12/12/201251.8451.8451.8451.84281
12/11/201251.8051.8451.8051.841,084
12/10/201251.8151.8551.8051.801,447
12/7/201251.8251.9551.8251.9012,213
12/6/201251.6551.8651.6451.8511,135
12/5/201251.8551.8551.5751.621,661
12/4/201251.5151.7751.5151.534,880
12/3/201251.8151.8151.5051.512,168
11/30/201251.7851.7851.5451.784,114
11/29/201251.7251.7251.7251.72152
11/28/201251.5551.5551.3951.552,573
11/27/201251.6051.6851.6051.6811,509
11/26/201251.3651.4251.3551.421,935
11/23/201251.5551.5551.5551.550
11/21/201251.6851.6851.5551.55297
11/20/201251.5551.5851.5551.58245
11/19/201251.5151.5351.4551.474,256
11/16/201251.6251.7851.6251.693,513
11/15/201251.6451.7951.6451.765,283
11/14/201251.5651.7251.5651.625,836
11/13/201251.5151.7551.5151.604,359
11/12/201251.6351.6951.6151.69816
11/9/201251.6051.7751.6051.7216,256
11/8/201251.7051.7251.5651.639,628
11/7/201251.5551.5651.5551.562,100
11/6/201251.5451.7551.4251.4219,826
11/5/201251.5251.7551.5151.6231,911
11/2/201251.7851.7851.3351.6722,161
11/1/201251.7751.7751.4851.493,620
10/31/201251.4551.8151.4551.5814,043
10/26/201251.6351.6351.4851.514,912
10/25/201251.5551.5551.4751.5019,767
10/24/201251.7651.7651.4951.5429,091
10/23/201251.6951.6951.5751.5711,464
10/22/201251.6951.6951.6351.693,161
10/19/201251.6251.6451.5451.545,479
10/18/201251.6551.6651.5451.5814,479
10/17/201251.7951.7951.5851.5920,352
10/16/201251.6551.6551.6451.642,392
10/15/201251.6751.6751.6151.6541,413
10/12/201251.7651.8451.6851.759,694
10/11/201251.7451.7451.7351.73663
10/10/201251.8651.8651.7751.821,927
10/9/201251.9151.9151.8251.914,833
10/8/201252.4652.4651.7351.80686
10/5/201251.8751.9451.8651.94983
10/4/201251.8251.8951.8251.83318
10/3/201251.8551.8651.8451.841,800
10/2/201251.8651.8651.8051.80645
10/1/201252.1852.1851.7051.8385,130
9/28/201251.9751.9751.9751.97100
9/27/201251.6551.9251.6551.696,224
9/26/201252.1052.1051.6751.671,010
9/25/201252.1152.1151.7251.722,737
9/24/201252.0052.0051.7451.741,103
9/21/201251.9551.9551.5951.952,410
9/20/201251.9151.9151.7051.752,390
9/19/201252.0652.0651.5951.693,130
9/18/201252.5352.5351.2651.5322,564
9/17/201251.7751.7751.5551.561,756
9/14/201251.3151.7651.3151.655,996
9/13/201251.3851.5851.3651.4538,843
9/12/201251.3851.4551.3051.4193,812
9/11/201251.0651.3251.0651.321,151
Trading Center