$52.21 -0.15 (%) iSh CMBS Shs - NYSEARCA

Apr. 21, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
6/30/201451.6551.7751.5651.719,140
6/27/201451.7751.7751.5551.5510,094
6/26/201451.7251.7551.5351.713,691
6/25/201451.7151.7151.4751.6218,226
6/24/201451.4951.5951.4251.593,365
6/20/201451.5451.5951.3051.593,012
6/19/201451.6951.6951.3251.404,471
6/18/201451.5351.5351.3451.393,732
6/17/201451.3351.4451.1651.1613,885
6/16/201451.3351.5451.3351.443,474
6/13/201451.5651.6051.3851.4710,666
6/12/201451.5951.5951.3551.522,796
6/11/201451.3151.5051.2451.505,211
6/10/201451.5351.5551.3051.303,770
6/9/201451.5151.5951.3151.555,727
6/6/201451.6951.6951.3951.632,800
6/5/201451.3451.5651.3451.565,854
6/4/201451.4851.5451.3651.513,671
6/3/201451.3851.5251.3751.479,288
6/2/201451.5651.5651.5351.541,434
5/30/201451.6751.7051.5651.6811,662
5/29/201451.6351.7351.6351.662,543
5/28/201451.6551.8651.5851.658,117
5/27/201451.6851.7051.5051.707,982
5/23/201451.6151.6251.5051.6216,403
5/22/201451.5351.6451.4551.612,128
5/21/201451.6851.6851.4251.424,582
5/20/201451.5751.5751.4751.5211,381
5/19/201451.6451.6451.6451.641,279
5/16/201451.5651.5651.4651.513,162
5/15/201451.4651.6951.4451.5416,107
5/13/201451.4751.4751.3151.423,467
5/12/201451.4151.4151.2451.383,105
5/8/201451.2451.4851.2351.484,025
5/7/201451.3551.3551.1851.3410,345
5/6/201451.2251.4051.2251.332,459
5/5/201451.2351.4151.1551.215,984
5/2/201451.1651.5051.1651.349,978
5/1/201451.3851.4451.2251.2510,770
4/30/201451.2651.4351.2651.264,675
4/29/201451.2751.3951.2551.373,929
4/28/201451.1651.3951.1551.155,677
4/25/201451.3851.4651.1751.1710,121
4/24/201451.3651.4351.1051.167,425
4/23/201451.1051.4251.1051.421,134
4/22/201451.3051.3451.0551.1128,751
4/21/201451.0951.3251.0751.3211,328
4/17/201451.3451.3451.0451.291,950
4/16/201451.1851.3951.1351.392,456
4/15/201451.1551.4951.1551.425,113
4/14/201451.4251.4351.1551.433,318
4/11/201451.4151.4151.1951.237,066
4/10/201451.1251.4351.1051.1522,009
4/9/201451.3451.3751.0751.2018,840
4/8/201451.3051.3451.2351.2551,852
4/7/201451.1851.1850.9851.0622,482
4/4/201451.2851.3251.0051.1313,300
4/3/201451.1751.2150.9451.21979
4/2/201451.0751.1450.9451.098,039
4/1/201451.2151.2150.9451.134,244
3/31/201451.2251.2250.9851.1210,995
3/28/201451.1351.3051.0451.226,714
3/27/201451.3751.3851.0551.303,596
3/26/201451.2751.3051.0051.1418,204
3/25/201451.0151.3150.9551.19113,676
3/24/201450.8251.0050.8150.973,595
3/21/201451.1351.1850.8950.987,768
3/20/201450.8950.9350.8950.93852
3/19/201451.2051.2050.9751.1313,864
3/18/201451.2151.2151.0151.152,295
3/17/201451.1151.1851.0651.1210,803
3/14/201451.1051.2051.0451.0910,825
3/13/201451.1451.2551.0651.1077,322
3/12/201451.0251.1251.0151.0335,888
3/11/201451.2251.2550.9851.0017,705
3/10/201451.0051.2150.9250.9363,877
3/7/201451.3151.3150.9650.9972,779
3/6/201451.0651.3951.0651.2522,271
3/5/201451.3751.4351.1551.309,593
3/4/201451.1551.4451.1451.445,997
3/3/201451.4651.5151.2551.493,199
2/28/201451.4951.5451.2051.543,657
2/27/201451.2551.5651.2451.2928,009
2/26/201451.1651.5251.1551.258,655
2/25/201451.4051.4151.2451.296,518
2/24/201451.0951.2851.0951.284,731
2/21/201451.0451.3951.0451.394,917
2/20/201451.3751.3951.0551.077,021
2/19/201451.3151.3851.1651.3717,883
2/18/201451.1251.2651.0051.214,189
2/14/201451.0251.2751.0251.234,392
2/13/201451.0251.2851.0251.282,224
2/12/201451.0151.1951.0151.027,284
2/11/201451.0251.2251.0251.226,060
2/10/201451.0051.2951.0051.233,596
2/7/201451.0351.2951.0251.106,381
2/6/201451.1551.2351.0851.187,071
2/5/201451.1451.2651.1251.262,807
2/4/201451.2751.2951.0351.277,227
2/3/201451.1851.3351.0651.2521,108
  • Showing 201-300 of 792 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center