Skip to main content
iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.00
+0.02 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.0749.0748.8649.0049.000.05%37,406
Apr 27, 202649.0049.1048.9448.9848.980.17%29,719
Apr 24, 202648.7849.0448.7848.8948.890.08%46,217
Apr 23, 202648.8449.0748.8448.8548.85-0.10%28,088
Apr 22, 202649.1249.1248.7048.9048.900.14%117,635
Apr 21, 202649.1649.1648.8348.8348.83-0.22%20,978
Apr 20, 202649.0249.1348.9248.9448.940.14%22,540
Apr 17, 202648.8948.9648.8548.8748.87-0.10%223,178
Apr 16, 202648.7649.0448.7448.9248.92-0.01%29,096
Apr 15, 202648.9349.0948.7948.9348.930.28%67,595
Apr 14, 202648.8049.0148.7548.7948.79-0.02%119,086
Apr 13, 202648.9048.9348.7348.8048.800.08%49,102
Apr 10, 202648.8248.9348.7148.7648.760.31%28,783
Apr 9, 202648.7948.9348.6148.6148.61-0.53%16,684
Apr 8, 202648.9448.9448.7248.8748.870.56%29,459
Apr 7, 202648.6048.8048.5048.6048.600.08%40,079
Apr 6, 202648.7948.8748.5648.5648.56-0.21%90,129
Apr 2, 202648.4648.8148.4648.6648.66-0.04%14,307
Apr 1, 202648.4448.8348.4448.6848.68-0.10%36,431
Mar 31, 202648.8048.9348.6448.7348.58-0.14%80,471
Mar 30, 202648.5748.8048.5748.8048.650.56%45,906
Mar 27, 202648.9448.9448.5348.5348.38-0.29%31,355
Mar 26, 202648.7848.8648.6748.6748.52-0.16%89,117
Mar 25, 202648.7348.9248.5948.7548.600.06%19,549
Mar 24, 202648.5648.8148.5648.7248.57-0.43%50,489
Mar 23, 202648.6648.9448.6648.9348.780.20%11,091
Mar 20, 202648.7749.0048.7448.8348.68-0.39%26,112
Mar 19, 202648.9149.0248.8049.0248.870.04%17,289
Mar 18, 202649.1149.1949.0049.0048.85-0.35%12,160
Mar 17, 202648.9449.1948.9449.1749.020.51%23,903
Mar 16, 202649.2449.2448.8948.9248.77-0.18%28,323
Mar 13, 202648.8049.1548.8049.0148.86-0.31%22,593
Mar 12, 202648.8649.1648.8649.1649.010.27%16,136
Mar 11, 202649.1949.2649.0049.0348.88-0.37%44,610
Mar 10, 202649.0149.4049.0149.2149.060.08%94,800
Mar 9, 202648.9649.3548.9649.1749.02-0.45%28,299
Mar 6, 202649.0949.4349.0949.3949.240.08%20,348
Mar 5, 202649.2749.3849.2149.3549.20-0.38%48,354
Mar 4, 202649.2749.5949.2749.5449.390.49%28,021
Mar 3, 202649.3249.4849.2949.3049.15-0.34%18,579
Mar 2, 202649.4849.6649.4749.4749.32-0.84%55,747
Feb 27, 202649.4749.8949.4749.8949.590.69%64,421
Feb 26, 202649.5949.6249.4849.5549.25-0.18%13,505
Feb 25, 202649.5449.6449.4849.6449.340.10%61,826
Feb 24, 202649.6649.6849.4749.5949.290.08%34,077
Feb 23, 202649.4449.5949.3649.5549.250.38%30,735
Feb 20, 202649.3549.5549.3549.3649.07-35,256
Feb 19, 202649.4849.5449.3649.3649.07-0.28%43,215
Feb 18, 202649.4649.6349.4049.5049.21-0.30%69,021
Feb 17, 202649.4649.6749.4249.6549.350.36%55,575
Feb 13, 202649.2949.5749.2449.4749.180.08%135,848
Feb 12, 202649.2949.5449.1749.4349.140.14%41,701
Feb 11, 202649.2949.5249.2549.3649.07-20,145
Feb 10, 202649.1249.3849.1249.3649.070.12%35,023
Feb 9, 202649.2049.3049.1949.3049.010.04%38,578
Feb 6, 202649.2849.3049.0849.2848.990.10%46,741
Feb 5, 202649.1549.2348.9949.2348.940.43%29,380
Feb 4, 202648.9949.1648.9149.0248.73-0.10%55,897
Feb 3, 202649.0749.1349.0149.0748.78-0.22%35,161
Feb 2, 202649.3249.3249.0749.1848.89-0.26%29,891
Jan 30, 202649.2749.3149.1149.3148.870.39%34,142
Jan 29, 202649.1249.3349.1249.1248.69-0.22%73,709
Jan 28, 202649.1049.2549.0749.2348.79-0.06%49,846
Jan 27, 202649.1549.3849.1549.2648.820.10%55,589
Jan 26, 202649.3049.3049.0449.2148.770.08%53,020
Jan 23, 202649.0849.1749.0749.1748.740.04%31,077
Jan 22, 202649.2849.2849.0349.1548.72-0.06%178,233
Jan 21, 202648.9749.1948.9649.1848.750.14%13,462
Jan 20, 202649.1349.2149.0449.1148.67-0.21%36,270
Jan 16, 202649.3249.3249.1049.2148.77-0.11%52,027
Jan 15, 202649.3449.3449.1149.2748.83-0.03%22,471
Jan 14, 202649.1949.2849.0549.2848.840.37%59,656
Jan 13, 202649.1549.1948.9949.1048.67-0.07%53,437
Jan 12, 202648.9249.1848.9249.1448.700.30%168,906
Jan 9, 202649.0849.1848.9948.9948.56-0.27%51,040
Jan 8, 202649.1249.2049.0349.1348.69-0.01%124,992
Jan 7, 202649.0149.2049.0149.1348.70-0.02%42,342
Jan 6, 202649.1049.1448.9749.1448.710.04%89,305
Jan 5, 202649.0949.1648.9649.1248.69-0.06%129,108
Jan 2, 202649.0849.2049.0349.1548.720.14%72,585
Dec 31, 202549.0449.2249.0249.0848.65-0.26%30,571
Dec 30, 202548.9949.2148.9949.2148.77-0.01%42,320
Dec 29, 202549.1349.2248.9949.2248.780.50%108,086
Dec 26, 202549.0749.1448.9448.9748.54-0.26%15,133
Dec 24, 202548.9949.1048.9049.1048.670.04%11,322
Dec 23, 202548.7149.1248.7149.0848.650.12%26,672
Dec 22, 202549.0249.2149.0049.0248.59-0.20%33,531
Dec 19, 202549.0549.1849.0249.1248.69-0.34%34,696
Dec 18, 202549.2749.3149.1549.2948.710.14%23,398
Dec 17, 202549.1649.2249.0249.2248.640.45%38,416
Dec 16, 202549.1149.2649.0049.0048.42-0.04%37,380
Dec 15, 202549.2249.2249.0249.0248.44-0.11%35,783
Dec 12, 202549.3449.3448.8149.0848.50-0.07%43,929
Dec 11, 202548.9449.1548.9449.1148.53-0.18%29,334
Dec 10, 202549.0249.2048.8749.2048.620.53%22,614
Dec 9, 202548.9049.1248.9048.9448.36-0.21%22,525
Dec 8, 202549.1149.1748.9149.0548.47-0.01%26,051
Dec 5, 202549.0649.2649.0549.0548.47-0.25%36,018
Dec 4, 202549.0849.2549.0749.1748.590.02%25,395
Dec 3, 202549.0649.1649.0349.1648.580.08%92,672