$53.08 -0.17 (%) iSh CMBS Shs -

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMBS historical data

Date Open High Low Close Volume
11/12/201550.9551.0350.8651.0315,595
11/11/201550.9650.9950.8550.869,018
11/10/201550.8451.0050.8350.9621,515
11/9/201550.7350.9150.7250.8214,070
11/6/201551.0551.0550.9150.9125,201
11/5/201551.2151.2151.0351.1356,182
11/4/201551.3551.3751.0751.1239,911
11/3/201551.1151.3751.0051.26130,976
10/30/201551.4451.5951.2551.2510,575
10/29/201551.5051.5651.2651.3420,888
10/28/201551.6151.8251.6051.6017,877
10/26/201551.7351.7351.4851.6340,027
10/23/201551.4251.6851.4251.5344,450
10/22/201551.7651.7651.5251.5417,637
10/21/201551.7751.7951.5151.58592,153
10/20/201551.6951.7151.5151.6914,672
10/19/201551.7851.7851.5651.7158,224
10/16/201551.8451.8651.5851.8013,041
10/15/201551.8451.8451.6651.8358,073
10/14/201551.6751.9051.5851.8650,102
10/13/201551.4751.7251.4051.65164,255
10/12/201551.5751.5851.3551.5893,122
10/9/201551.5551.5851.3151.36167,490
10/8/201551.5551.6051.4151.49119,832
10/7/201551.6251.6251.4151.48117,200
10/6/201551.6251.6451.4751.5982,689
10/5/201551.6851.7351.5151.54156,923
10/2/201551.8951.8951.4651.53284,261
10/1/201551.7451.9051.5051.72160,400
9/30/201551.8551.8651.6251.7789,917
9/29/201551.7551.8451.5351.6698,182
9/28/201551.4151.7051.4151.5479,028
9/25/201551.3051.5451.2951.4352,860
9/24/201551.6751.7551.4651.4810,509
9/23/201551.6051.6851.3251.3929,031
9/22/201551.4151.6451.4151.4417,852
9/21/201551.3751.4851.2251.3381,607
9/18/201551.4851.6051.3351.4613,725
9/17/201551.3351.4151.0851.298,696
9/16/201551.2651.3651.0551.1733,980
9/15/201551.4951.4951.1851.3128,449
9/14/201551.5151.6951.2751.5092,662
9/11/201551.4951.5751.2951.5016,882
9/10/201551.4451.5351.2251.227,478
9/9/201551.3851.5251.0651.3137,651
9/8/201551.4151.4151.0851.1851,305
9/4/201551.3251.4351.1251.259,909
9/3/201551.2651.3451.0051.128,132
9/2/201551.2651.3251.0751.1510,382
9/1/201551.1251.4551.0351.1719,791
8/31/201551.4051.4251.1051.2670,740
8/28/201551.2351.4551.1451.2411,565
8/27/201551.2451.4851.1151.1533,342
8/26/201551.3551.5551.1951.2432,372
8/25/201551.5651.6651.3651.4918,494
8/24/201551.7851.7851.4851.6038,387
8/21/201551.7651.7651.5751.7418,478
8/20/201551.5651.7651.4851.7315,442
8/19/201551.5551.6451.2451.3911,324
8/18/201551.5951.6451.3351.398,042
8/17/201551.4751.6051.3651.558,702
8/14/201551.5651.6251.2451.5917,782
8/13/201551.6351.6751.3251.348,686
8/12/201551.8451.8551.5351.829,793
8/11/201551.6851.7551.4851.7010,721
8/10/201551.6951.6951.2951.5934,455
8/7/201551.5951.6351.3251.566,728
8/6/201551.5551.5951.2351.5612,347
8/5/201551.4851.5851.3751.5822,835
8/4/201551.7551.7751.3651.678,990
8/3/201551.7751.7751.4251.616,008
7/31/201551.7151.7151.4651.6813,073
7/30/201551.6151.6951.3251.628,423
7/29/201551.6151.6751.4051.557,331
7/28/201551.6551.7351.4051.649,613
7/27/201551.6851.6951.4251.6417,373
7/24/201551.5652.0751.3351.6425,972
7/23/201551.4451.5451.2151.514,750
7/22/201551.3851.5951.2851.3110,763
7/21/201551.3451.5051.1851.3721,619
7/20/201551.3851.4351.3051.376,732
7/17/201551.3951.5351.2251.3912,456
7/16/201551.3651.4551.1651.266,694
7/15/201551.1151.4351.1151.247,958
7/13/201551.1451.2950.9651.0231,259
7/10/201551.4951.5751.2751.279,177
7/9/201551.6451.8551.3551.6113,736
7/8/201551.8451.8451.6351.815,732
7/7/201551.6351.8451.4551.74118,342
7/6/201551.3451.7451.2551.3420,826
7/2/201551.4251.4251.1051.227,939
7/1/201551.2351.2351.0051.139,071
6/30/201551.4551.5251.2051.3612,621
6/29/201551.2351.4251.1851.3918,227
6/26/201551.3351.3351.1551.219,101
6/25/201551.3951.4351.2051.315,782
6/24/201551.3051.5051.2751.468,160
6/23/201551.4051.5251.2451.4219,149
6/22/201551.4451.7351.2551.7359,666
6/19/201551.5651.6651.4551.5316,940
  • Showing 201-300 of 1,134 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center