Skip to main content
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.89
+0.34 (0.69%)
Feb 27, 2026, 4:00 PM EST - Market closed

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202649.4749.8949.4749.8949.890.69%64,421
Feb 26, 202649.5949.6249.4849.5549.55-0.18%13,505
Feb 25, 202649.5449.6449.4849.6449.640.10%61,826
Feb 24, 202649.6649.6849.4749.5949.590.08%34,077
Feb 23, 202649.4449.5949.3649.5549.550.38%30,735
Feb 20, 202649.3549.5549.3549.3649.36-35,256
Feb 19, 202649.4849.5449.3649.3649.36-0.28%43,215
Feb 18, 202649.4649.6349.4049.5049.50-0.30%68,855
Feb 17, 202649.4649.6749.4249.6549.650.36%55,575
Feb 13, 202649.2949.5749.2449.4749.470.08%135,848
Feb 12, 202649.2949.5449.1749.4349.430.14%41,701
Feb 11, 202649.2949.5249.2549.3649.36-20,144
Feb 10, 202649.1249.3849.1249.3649.360.12%35,023
Feb 9, 202649.2049.3049.1949.3049.300.04%38,578
Feb 6, 202649.2849.3049.0849.2849.280.10%46,741
Feb 5, 202649.1549.2348.9949.2349.230.43%29,380
Feb 4, 202648.9949.1648.9149.0249.02-0.10%55,897
Feb 3, 202649.0749.1349.0149.0749.07-0.22%35,161
Feb 2, 202649.3249.3249.0749.1849.18-0.26%29,891
Jan 30, 202649.2749.3149.1149.3149.170.39%34,142
Jan 29, 202649.1249.3349.1249.1248.98-0.22%73,709
Jan 28, 202649.1049.2549.0749.2349.09-0.06%49,846
Jan 27, 202649.1549.3849.1549.2649.120.10%55,589
Jan 26, 202649.3049.3049.0449.2149.070.08%53,020
Jan 23, 202649.0849.1749.0749.1749.030.04%31,077
Jan 22, 202649.2849.2849.0349.1549.01-0.06%178,233
Jan 21, 202648.9749.1948.9649.1849.040.14%13,462
Jan 20, 202649.1349.2149.0449.1148.97-0.21%36,270
Jan 16, 202649.3249.3249.1049.2149.07-0.11%52,027
Jan 15, 202649.3449.3449.1149.2749.12-0.03%22,471
Jan 14, 202649.1949.2849.0549.2849.140.37%59,656
Jan 13, 202649.1549.1948.9949.1048.96-0.07%53,437
Jan 12, 202648.9249.1848.9249.1448.990.30%168,906
Jan 9, 202649.0849.1848.9948.9948.85-0.27%51,040
Jan 8, 202649.1249.2049.0349.1348.98-0.01%124,992
Jan 7, 202649.0149.2049.0149.1348.99-0.02%42,342
Jan 6, 202649.1049.1448.9749.1449.000.04%89,305
Jan 5, 202649.0949.1648.9649.1248.98-0.06%129,108
Jan 2, 202649.0849.2049.0349.1549.010.14%72,585
Dec 31, 202549.0449.2249.0249.0848.94-0.26%30,571
Dec 30, 202548.9949.2148.9949.2149.07-0.01%42,320
Dec 29, 202549.1349.2248.9949.2249.070.50%108,086
Dec 26, 202549.0749.1448.9448.9748.83-0.26%15,133
Dec 24, 202548.9949.1048.9049.1048.960.04%11,322
Dec 23, 202548.7149.1248.7149.0848.940.12%26,672
Dec 22, 202549.0249.2149.0049.0248.88-0.20%33,531
Dec 19, 202549.0549.1849.0249.1248.98-0.34%34,696
Dec 18, 202549.2749.3149.1549.2949.000.14%23,398
Dec 17, 202549.1649.2249.0249.2248.930.45%38,416
Dec 16, 202549.1149.2649.0049.0048.71-0.04%37,380
Dec 15, 202549.2249.2249.0249.0248.73-0.11%35,783
Dec 12, 202549.3449.3448.8149.0848.79-0.07%43,929
Dec 11, 202548.9449.1548.9449.1148.82-0.18%29,334
Dec 10, 202549.0249.2048.8749.2048.910.53%22,614
Dec 9, 202548.9049.1248.9048.9448.65-0.21%22,525
Dec 8, 202549.1149.1748.9149.0548.76-0.01%26,051
Dec 5, 202549.0649.2649.0549.0548.76-0.25%36,018
Dec 4, 202549.0849.2549.0749.1748.880.02%25,395
Dec 3, 202549.0649.1649.0349.1648.870.08%92,672
Dec 2, 202549.1349.2849.1049.1248.83-0.06%16,569
Dec 1, 202549.2949.3249.1349.1548.87-0.53%52,647
Nov 28, 202549.1849.4649.1849.4248.980.03%11,866
Nov 26, 202549.4149.4149.2149.4048.960.02%27,863
Nov 25, 202549.2649.4449.2649.3948.950.49%53,894
Nov 24, 202549.2549.3449.1549.1548.720.16%39,141
Nov 21, 202548.9249.2048.9249.0748.640.12%43,454
Nov 20, 202548.9549.2048.9549.0148.58-0.02%321,400
Nov 19, 202549.0349.1649.0149.0248.590.06%28,416
Nov 18, 202548.9649.1448.9648.9948.560.04%25,533
Nov 17, 202548.8849.0948.8848.9748.540.06%24,388
Nov 14, 202549.0649.2548.9048.9448.51-0.24%366,205
Nov 13, 202549.1849.4249.0249.0648.630.08%18,656
Nov 12, 202548.9349.1848.9349.0248.590.08%35,723
Nov 11, 202549.0449.1148.9748.9848.550.02%16,300
Nov 10, 202548.9949.0848.9348.9748.54-0.09%13,467
Nov 7, 202548.9749.1248.9549.0248.580.13%19,659
Nov 6, 202549.0349.0748.9348.9548.520.20%34,726
Nov 5, 202549.1149.1148.8548.8548.42-0.18%47,987
Nov 4, 202548.8649.0748.8648.9448.510.04%44,991
Nov 3, 202549.0049.0348.8848.9248.49-0.29%35,888
Oct 31, 202549.2049.2049.0149.0648.48-0.08%24,009
Oct 30, 202549.1949.1949.0049.1048.52-0.10%24,956
Oct 29, 202549.1749.3749.1349.1548.57-0.10%139,205
Oct 28, 202549.2549.3749.1849.2048.62-0.34%244,803
Oct 27, 202549.3649.3949.1949.3748.790.16%85,431
Oct 24, 202549.3049.6049.2149.2948.710.04%55,411
Oct 23, 202549.3749.3849.2449.2748.69-0.12%24,435
Oct 22, 202549.2649.4349.2649.3348.75-0.16%319,901
Oct 21, 202549.1949.4849.1949.4148.830.24%55,362
Oct 20, 202549.0949.4249.0949.2948.71-0.20%39,757
Oct 17, 202549.2849.4249.2649.3948.810.10%26,312
Oct 16, 202549.3549.4149.2449.3448.760.24%19,403
Oct 15, 202549.1349.3349.1349.2248.64-0.14%22,683
Oct 14, 202548.9149.5948.9149.2948.710.14%92,206
Oct 13, 202549.1949.2449.0949.2248.640.07%16,894
Oct 10, 202549.0849.1948.8949.1948.610.29%35,049
Oct 9, 202549.0049.0848.9749.0548.470.10%32,376
Oct 8, 202549.0249.1349.0049.0048.42-0.14%35,238
Oct 7, 202549.1249.1248.9649.0748.490.18%75,392
Oct 6, 202549.1849.1848.9848.9848.40-0.26%24,252