iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.01
+0.07 (0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.94 | 49.11 | 48.87 | 49.01 | 49.01 | 0.14% | 24,134 |
| Sep 25, 2025 | 48.96 | 49.10 | 48.94 | 48.94 | 48.94 | -0.16% | 19,919 |
| Sep 24, 2025 | 49.25 | 49.25 | 49.02 | 49.02 | 49.02 | 0.04% | 43,703 |
| Sep 23, 2025 | 49.12 | 49.16 | 49.00 | 49.00 | 49.00 | -0.06% | 53,747 |
| Sep 22, 2025 | 49.08 | 49.17 | 49.03 | 49.03 | 49.03 | -0.14% | 177,621 |
| Sep 19, 2025 | 49.04 | 49.32 | 48.96 | 49.10 | 49.10 | 0.04% | 646,408 |
| Sep 18, 2025 | 49.05 | 49.33 | 49.00 | 49.08 | 49.08 | -0.16% | 31,277 |
| Sep 17, 2025 | 49.05 | 49.28 | 49.00 | 49.16 | 49.16 | -0.02% | 50,176 |
| Sep 16, 2025 | 49.29 | 49.60 | 49.06 | 49.17 | 49.17 | 0.11% | 106,900 |
| Sep 15, 2025 | 49.16 | 49.18 | 49.03 | 49.12 | 49.12 | -0.27% | 29,229 |
| Sep 12, 2025 | 49.47 | 49.50 | 49.07 | 49.25 | 49.25 | 0.08% | 53,081 |
| Sep 11, 2025 | 49.20 | 49.26 | 49.04 | 49.21 | 49.21 | 0.26% | 35,197 |
| Sep 10, 2025 | 49.10 | 49.25 | 49.08 | 49.08 | 49.08 | -0.37% | 22,643 |
| Sep 9, 2025 | 49.61 | 50.09 | 49.06 | 49.26 | 49.26 | 0.18% | 92,866 |
| Sep 8, 2025 | 49.17 | 49.19 | 49.09 | 49.17 | 49.17 | 0.29% | 28,363 |
| Sep 5, 2025 | 49.43 | 49.43 | 48.98 | 49.03 | 49.03 | 0.06% | 217,955 |
| Sep 4, 2025 | 49.68 | 49.68 | 48.92 | 49.00 | 49.00 | 0.49% | 16,738 |
| Sep 3, 2025 | 48.80 | 48.95 | 48.76 | 48.76 | 48.76 | -0.20% | 16,977 |
| Sep 2, 2025 | 49.39 | 49.39 | 48.78 | 48.86 | 48.86 | -0.20% | 50,111 |
| Aug 29, 2025 | 48.89 | 49.06 | 48.80 | 48.96 | 48.82 | -0.18% | 201,405 |
| Aug 28, 2025 | 49.01 | 49.12 | 48.99 | 49.05 | 48.91 | 0.14% | 20,912 |
| Aug 27, 2025 | 48.78 | 49.02 | 48.78 | 48.98 | 48.84 | 0.12% | 30,415 |
| Aug 26, 2025 | 48.71 | 49.06 | 48.71 | 48.92 | 48.78 | 0.35% | 69,198 |
| Aug 25, 2025 | 48.75 | 48.92 | 48.75 | 48.75 | 48.61 | -0.45% | 30,032 |
| Aug 22, 2025 | 49.06 | 49.06 | 48.78 | 48.97 | 48.83 | 0.31% | 31,837 |
| Aug 21, 2025 | 49.11 | 49.11 | 48.70 | 48.82 | 48.68 | 0.04% | 54,453 |
| Aug 20, 2025 | 48.78 | 48.95 | 48.78 | 48.80 | 48.66 | - | 42,951 |
| Aug 19, 2025 | 48.84 | 49.11 | 48.63 | 48.80 | 48.66 | 0.33% | 137,545 |
| Aug 18, 2025 | 48.73 | 48.80 | 48.56 | 48.64 | 48.50 | -0.25% | 21,135 |
| Aug 15, 2025 | 48.74 | 48.87 | 48.67 | 48.76 | 48.62 | 0.08% | 33,173 |
| Aug 14, 2025 | 48.79 | 48.87 | 48.70 | 48.72 | 48.58 | -0.23% | 35,401 |
| Aug 13, 2025 | 49.08 | 49.20 | 48.66 | 48.83 | 48.69 | 0.21% | 91,485 |
| Aug 12, 2025 | 48.92 | 48.96 | 48.66 | 48.73 | 48.59 | -0.06% | 30,646 |
| Aug 11, 2025 | 48.74 | 48.76 | 48.55 | 48.76 | 48.62 | 0.04% | 25,059 |
| Aug 8, 2025 | 49.00 | 49.00 | 48.58 | 48.74 | 48.60 | -0.08% | 15,569 |
| Aug 7, 2025 | 48.58 | 48.86 | 48.58 | 48.78 | 48.64 | - | 60,701 |
| Aug 6, 2025 | 48.73 | 48.78 | 48.61 | 48.78 | 48.64 | 0.06% | 63,532 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.65 | 48.75 | 48.61 | -0.10% | 37,759 |
| Aug 4, 2025 | 48.83 | 48.92 | 48.64 | 48.80 | 48.66 | 0.60% | 63,433 |
| Aug 1, 2025 | 48.58 | 48.68 | 48.43 | 48.51 | 48.37 | 0.02% | 42,492 |
| Jul 31, 2025 | 48.76 | 48.76 | 48.39 | 48.50 | 48.22 | -0.02% | 29,516 |
| Jul 30, 2025 | 48.87 | 48.87 | 48.43 | 48.51 | 48.23 | 0.16% | 29,941 |
| Jul 29, 2025 | 48.36 | 48.67 | 48.36 | 48.43 | 48.15 | -0.14% | 15,293 |
| Jul 28, 2025 | 48.44 | 48.52 | 48.35 | 48.50 | 48.22 | 0.06% | 11,760 |
| Jul 25, 2025 | 48.40 | 48.47 | 48.30 | 48.47 | 48.19 | 0.09% | 17,666 |
| Jul 24, 2025 | 48.32 | 48.49 | 48.27 | 48.43 | 48.15 | 0.12% | 20,217 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.35 | 48.37 | 48.09 | -0.36% | 55,043 |
| Jul 22, 2025 | 48.34 | 48.60 | 48.34 | 48.55 | 48.26 | 0.14% | 20,951 |
| Jul 21, 2025 | 48.63 | 48.63 | 48.29 | 48.48 | 48.20 | 0.41% | 44,005 |
| Jul 18, 2025 | 48.45 | 48.45 | 48.23 | 48.28 | 48.00 | -0.12% | 24,090 |