$51.49 -0.08 (%) iSh CMBS Shs - NYSEARCA

Dec. 22, 2014 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
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
9/16/201351.0551.0550.6550.717,671
9/13/201350.8050.8550.6550.8529,087
9/12/201350.6550.8850.6050.6721,409
9/11/201350.5750.8150.5350.7715,811
9/10/201350.4650.6250.4450.6023,752
9/9/201350.6150.7550.6050.6375,021
9/6/201350.5550.7050.4850.58110,032
9/5/201350.3650.3650.2750.306,004
9/4/201350.5550.7750.5050.736,802
9/3/201350.8250.9650.6850.7265,187
8/30/201350.9051.1950.9050.9629,449
8/29/201350.9451.1550.9451.1522,732
8/28/201351.1551.1550.8451.0727,325
8/27/201350.9251.2350.8151.1618,726
8/26/201351.0351.1150.7851.0711,726
8/23/201350.4150.8350.4150.6513,438
8/22/201350.5050.6950.4050.635,594
8/21/201350.7650.7950.4550.688,710
8/20/201350.7050.8550.4750.844,996
8/19/201350.3850.5350.3650.36925
8/16/201350.5650.5650.1450.486,326
8/15/201350.4150.4750.2350.477,999
8/14/201350.8050.9350.7550.761,950
8/13/201350.9250.9250.7450.793,373
8/12/201350.9151.0950.9051.022,698
8/9/201351.0151.0750.8951.074,875
8/8/201350.8851.0650.8850.92874
8/7/201350.9851.1850.9051.069,922
8/6/201351.0351.0750.8151.072,520
8/5/201350.8351.0850.8250.873,982
8/2/201350.6851.1250.6850.892,946
8/1/201350.8850.8950.5450.672,040
7/31/201350.7650.9450.7350.854,095
7/30/201351.0951.1050.8651.103,064
7/29/201350.9551.0850.8351.071,386
7/26/201351.0351.1250.7651.122,095
7/25/201350.8851.0450.6250.7022,196
7/24/201350.8551.1050.8250.859,218
7/23/201351.1951.7151.0651.0712,058
7/22/201351.0051.2650.9651.251,588
7/19/201351.2151.4350.9150.9410,725
7/18/201351.1851.2050.9051.005,821
7/17/201351.2051.2151.2051.21317
7/16/201351.0151.0450.8150.9214,561
7/15/201350.9851.0150.7051.01855
7/12/201351.0551.0550.6750.916,977
7/11/201350.7351.0150.6751.0030,689
7/10/201350.7350.8550.5050.503,245
7/9/201350.8050.8450.5550.556,908
7/8/201350.5050.8350.5050.554,968
7/5/201350.7050.7050.3750.5812,407
7/3/201351.0251.0951.0051.09797
7/2/201350.9751.1650.9650.966,418
7/1/201350.9751.1550.9651.089,089
6/28/201351.1151.1951.0851.194,825
6/27/201351.3151.3150.9951.0530,002
6/26/201351.2851.2850.8251.1911,375
6/25/201351.2351.2350.7951.039,952
6/24/201351.2051.3350.8250.8288,940
6/21/201351.4651.4650.9551.1925,687
6/20/201351.7051.7051.3251.5417,898
6/19/201351.7851.7851.2351.6341,190
6/18/201351.6551.7251.4451.7224,015
6/17/201351.6851.7551.6051.7513,387
6/14/201351.7751.7951.5551.6319,989
6/13/201351.2751.7851.0451.75144,475
6/12/201351.3051.3250.9651.318,079
6/11/201350.9751.2650.9751.2212,991
6/10/201351.4051.4051.1251.1824,081
6/7/201351.4551.5551.1251.1232,314
6/6/201351.4951.6051.3151.5720,425
6/5/201351.7051.7551.4051.5422,339
6/4/201351.8051.8051.5551.5520,497
6/3/201351.9052.0051.6351.7539,358
5/31/201351.9251.9451.6951.899,167
5/30/201352.0052.0551.6851.9342,761
5/29/201351.8151.9551.6451.952,447
5/28/201352.2952.2951.8051.9914,334
5/24/201352.3052.3052.1552.1929,784
5/23/201352.3652.3652.1852.235,767
5/22/201352.3352.3352.2052.273,862
5/21/201352.2352.3652.1152.3618,548
5/20/201352.2652.2652.0052.0117,518
  • Showing 301-400 of 714 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center