Skip to main content
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.05
-0.12 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
49.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.0649.1849.0849.08--0.19%36,014
Dec 4, 202549.0849.2549.0749.1749.170.02%25,395
Dec 3, 202549.0649.1649.0349.1649.160.08%92,672
Dec 2, 202549.1349.2849.1049.1249.12-0.06%16,569
Dec 1, 202549.2949.3249.1349.1549.15-0.53%52,647
Nov 28, 202549.1849.4649.1849.4249.270.03%11,866
Nov 26, 202549.4149.4149.2149.4049.250.02%27,863
Nov 25, 202549.2649.4449.2649.3949.240.49%53,894
Nov 24, 202549.2549.3449.1549.1549.000.16%39,141
Nov 21, 202548.9249.2048.9249.0748.920.12%43,454
Nov 20, 202548.9549.2048.9549.0148.86-0.02%321,400
Nov 19, 202549.0349.1649.0149.0248.870.06%28,416
Nov 18, 202548.9649.1448.9648.9948.840.04%25,533
Nov 17, 202548.8849.0948.8848.9748.820.06%24,388
Nov 14, 202549.0649.2548.9048.9448.79-0.24%366,205
Nov 13, 202549.1849.4249.0249.0648.910.08%18,656
Nov 12, 202548.9349.1848.9349.0248.870.08%35,723
Nov 11, 202549.0449.1148.9748.9848.830.02%16,300
Nov 10, 202548.9949.0848.9348.9748.82-0.09%13,467
Nov 7, 202548.9749.1248.9549.0248.870.13%19,659
Nov 6, 202549.0349.0748.9348.9548.800.20%34,726
Nov 5, 202549.1149.1148.8548.8548.70-0.18%47,987
Nov 4, 202548.8649.0748.8648.9448.790.04%44,991
Nov 3, 202549.0049.0348.8848.9248.77-0.29%35,888
Oct 31, 202549.2049.2049.0149.0648.77-0.08%24,009
Oct 30, 202549.1949.1949.0049.1048.81-0.10%24,956
Oct 29, 202549.1749.3749.1349.1548.86-0.10%139,205
Oct 28, 202549.2549.3749.1849.2048.91-0.34%244,803
Oct 27, 202549.3649.3949.1949.3749.080.16%85,431
Oct 24, 202549.3049.6049.2149.2949.000.04%55,411
Oct 23, 202549.3749.3849.2449.2748.98-0.12%24,435
Oct 22, 202549.2649.4349.2649.3349.04-0.16%319,901
Oct 21, 202549.1949.4849.1949.4149.110.24%55,362
Oct 20, 202549.0949.4249.0949.2949.00-0.20%39,757
Oct 17, 202549.2849.4249.2649.3949.100.10%26,312
Oct 16, 202549.3549.4149.2449.3449.050.24%19,403
Oct 15, 202549.1349.3349.1349.2248.93-0.14%22,683
Oct 14, 202548.9149.5948.9149.2949.000.14%92,206
Oct 13, 202549.1949.2449.0949.2248.930.07%16,894
Oct 10, 202549.0849.1948.8949.1948.900.29%35,049
Oct 9, 202549.0049.0848.9749.0548.760.10%32,376
Oct 8, 202549.0249.1349.0049.0048.71-0.14%35,238
Oct 7, 202549.1249.1248.9649.0748.780.18%75,392
Oct 6, 202549.1849.1848.9848.9848.69-0.26%24,252
Oct 3, 202549.1749.1748.9649.1148.820.02%45,993
Oct 2, 202549.1049.1148.9649.1048.810.27%110,257
Oct 1, 202549.1449.1448.9348.9748.67-0.21%45,634
Sep 30, 202548.9349.1948.9349.0748.640.22%14,682
Sep 29, 202549.1549.1548.8748.9648.53-0.10%26,393
Sep 26, 202548.9449.1148.8749.0148.580.14%24,134
Sep 25, 202548.9649.1048.9448.9448.51-0.16%19,919
Sep 24, 202549.2549.2549.0249.0248.590.04%43,703
Sep 23, 202549.1249.1649.0049.0048.57-0.06%53,747
Sep 22, 202549.0849.1749.0349.0348.60-0.14%177,621
Sep 19, 202549.0449.3248.9649.1048.670.04%646,408
Sep 18, 202549.0549.3349.0049.0848.65-0.16%31,277
Sep 17, 202549.0549.2849.0049.1648.73-0.02%50,176
Sep 16, 202549.2949.6049.0649.1748.740.11%106,900
Sep 15, 202549.1649.1849.0349.1248.69-0.27%29,229
Sep 12, 202549.4749.5049.0749.2548.820.08%53,081
Sep 11, 202549.2049.2649.0449.2148.780.26%35,197
Sep 10, 202549.1049.2549.0849.0848.65-0.37%22,643
Sep 9, 202549.6150.0949.0649.2648.830.18%92,866
Sep 8, 202549.1749.1949.0949.1748.740.29%28,363
Sep 5, 202549.4349.4348.9849.0348.600.06%217,955
Sep 4, 202549.6849.6848.9249.0048.570.49%16,738
Sep 3, 202548.8048.9548.7648.7648.34-0.20%16,977
Sep 2, 202549.3949.3948.7848.8648.43-0.20%50,111
Aug 29, 202548.8949.0648.8048.9648.39-0.18%201,405
Aug 28, 202549.0149.1248.9949.0548.480.14%20,912
Aug 27, 202548.7849.0248.7848.9848.410.12%30,415
Aug 26, 202548.7149.0648.7148.9248.350.35%69,198
Aug 25, 202548.7548.9248.7548.7548.19-0.45%30,032
Aug 22, 202549.0649.0648.7848.9748.400.31%31,837
Aug 21, 202549.1149.1148.7048.8248.260.04%54,453
Aug 20, 202548.7848.9548.7848.8048.24-42,951
Aug 19, 202548.8449.1148.6348.8048.240.33%137,545
Aug 18, 202548.7348.8048.5648.6448.08-0.25%21,135
Aug 15, 202548.7448.8748.6748.7648.200.08%33,173
Aug 14, 202548.7948.8748.7048.7248.16-0.23%35,401
Aug 13, 202549.0849.2048.6648.8348.270.21%91,485
Aug 12, 202548.9248.9648.6648.7348.17-0.06%30,646
Aug 11, 202548.7448.7648.5548.7648.200.04%25,059
Aug 8, 202549.0049.0048.5848.7448.18-0.08%15,569
Aug 7, 202548.5848.8648.5848.7848.22-60,701
Aug 6, 202548.7348.7848.6148.7848.220.06%63,532
Aug 5, 202548.9448.9448.6548.7548.19-0.10%37,759
Aug 4, 202548.8348.9248.6448.8048.240.60%63,433
Aug 1, 202548.5848.6848.4348.5147.950.02%42,492
Jul 31, 202548.7648.7648.3948.5047.80-0.02%29,516
Jul 30, 202548.8748.8748.4348.5147.800.16%29,941
Jul 29, 202548.3648.6748.3648.4347.73-0.14%15,293
Jul 28, 202548.4448.5248.3548.5047.800.06%11,760
Jul 25, 202548.4048.4748.3048.4747.770.09%17,666
Jul 24, 202548.3248.4948.2748.4347.730.12%20,217
Jul 23, 202548.6748.6748.3548.3747.67-0.36%55,043
Jul 22, 202548.3448.6048.3448.5547.840.14%20,951
Jul 21, 202548.6348.6348.2948.4847.780.41%44,005
Jul 18, 202548.4548.4548.2348.2847.58-0.12%24,090
Jul 17, 202548.5548.5548.1948.3447.640.42%18,383