iSh CMBS Shs  $51.69

down -0.03


31/7/2014 03:59 PM  |  NYSEARCA : CMBS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
5/17/201352.2552.2852.1152.114,308
5/16/201352.2552.2852.1352.1611,742
5/15/201352.2952.3052.1552.1628,227
5/14/201352.2852.3052.1052.2444,320
5/13/201352.2052.2552.1252.183,830
5/10/201352.2652.3052.0052.3025,068
5/9/201352.2052.3152.0852.2814,184
5/8/201352.2652.2651.9552.2531,274
5/7/201352.0852.2552.0652.1826,927
5/6/201352.1552.1851.9451.941,134
5/3/201352.3052.3051.9652.102,952
5/2/201352.2652.3052.0452.2141,146
5/1/201352.3052.3052.0152.0812,221
4/30/201352.4052.4052.0152.3130,988
4/29/201352.2852.3052.0652.2215,264
4/26/201352.2652.2652.0752.071,245
4/25/201352.4952.4952.0052.002,360
4/24/201352.1852.2151.9852.152,623
4/23/201352.1552.1552.0452.081,474
4/22/201352.1252.1551.9752.023,480
4/19/201352.1052.1051.9252.072,353
4/18/201352.1052.1051.8152.055,722
4/17/201352.1152.1151.8051.818,943
4/16/201352.0552.0551.9052.034,104
4/15/201352.0552.1152.0052.043,376
4/12/201351.9752.1051.9752.095,278
4/11/201351.9451.9451.8451.841,118
4/10/201351.8451.8651.7451.759,747
4/9/201351.9151.9951.7551.842,200
4/8/201351.8851.9451.7851.913,265
4/5/201351.9852.0151.7851.788,565
4/4/201351.9051.9051.7151.716,624
4/3/201351.8651.8651.7551.822,726
4/2/201351.7851.7851.6151.617,393
4/1/201351.7551.7851.7151.711,508
3/28/201351.7951.7951.6851.725,268
3/27/201351.8051.8951.7451.8360,267
3/26/201351.7551.7651.6051.696,446
3/25/201351.6951.7651.6551.668,265
3/22/201351.7651.7651.6651.768,655
3/21/201351.6951.7651.6451.6811,949
3/20/201351.8751.8751.6251.685,655
3/19/201351.6951.8551.6751.749,620
3/18/201351.9351.9351.7151.711,383
3/15/201351.9351.9351.6651.7610,147
3/14/201351.4751.8351.4751.6723,432
3/13/201351.8451.8451.5451.7144,964
3/12/201351.9351.9351.6051.7450,944
3/11/201351.8351.8351.5551.6340,072
3/8/201351.7451.7451.5351.6158,732
3/7/201351.7551.7551.5651.5610,763
3/6/201351.9751.9751.5851.753,059
3/5/201351.8651.8651.5051.6111,699
3/4/201351.8051.8251.7251.782,603
3/1/201351.9751.9751.5651.8034,989
2/28/201351.7551.7651.6451.647,224
2/27/201351.8651.8651.7251.799,427
2/26/201352.0052.0051.6551.7115,208
2/25/201351.8351.8451.7651.849,764
2/22/201351.6451.6751.5351.6243,318
2/21/201351.6251.6451.4951.52100,610
2/20/201351.6051.6451.5051.6111,579
2/19/201351.6851.8751.4851.48176,248
2/15/201351.6651.8051.6651.8013,426
2/14/201351.7252.0651.7052.0037,163
2/13/201351.8851.8851.7051.867,363
2/12/201351.9551.9551.8051.807,598
2/11/201351.8651.9951.8551.9918,065
2/8/201351.2451.9451.2451.94649
2/7/201351.8251.8851.7751.842,657
2/6/201351.8151.9051.7651.875,570
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
Trading Center