iShares CMBS ETF (CMBS)
NYSEARCA: CMBS · Real-Time Price · USD
49.05
-0.12 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
CMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.06 | 49.26 | 49.05 | 49.05 | 49.05 | -0.25% | 36,018 |
| Dec 4, 2025 | 49.08 | 49.25 | 49.07 | 49.17 | 49.17 | 0.02% | 25,395 |
| Dec 3, 2025 | 49.06 | 49.16 | 49.03 | 49.16 | 49.16 | 0.08% | 92,672 |
| Dec 2, 2025 | 49.13 | 49.28 | 49.10 | 49.12 | 49.12 | -0.06% | 16,569 |
| Dec 1, 2025 | 49.29 | 49.32 | 49.13 | 49.15 | 49.15 | -0.53% | 52,647 |
| Nov 28, 2025 | 49.18 | 49.46 | 49.18 | 49.42 | 49.27 | 0.03% | 11,866 |
| Nov 26, 2025 | 49.41 | 49.41 | 49.21 | 49.40 | 49.25 | 0.02% | 27,863 |
| Nov 25, 2025 | 49.26 | 49.44 | 49.26 | 49.39 | 49.24 | 0.49% | 53,894 |
| Nov 24, 2025 | 49.25 | 49.34 | 49.15 | 49.15 | 49.00 | 0.16% | 39,141 |
| Nov 21, 2025 | 48.92 | 49.20 | 48.92 | 49.07 | 48.92 | 0.12% | 43,454 |
| Nov 20, 2025 | 48.95 | 49.20 | 48.95 | 49.01 | 48.86 | -0.02% | 321,400 |
| Nov 19, 2025 | 49.03 | 49.16 | 49.01 | 49.02 | 48.87 | 0.06% | 28,416 |
| Nov 18, 2025 | 48.96 | 49.14 | 48.96 | 48.99 | 48.84 | 0.04% | 25,533 |
| Nov 17, 2025 | 48.88 | 49.09 | 48.88 | 48.97 | 48.82 | 0.06% | 24,388 |
| Nov 14, 2025 | 49.06 | 49.25 | 48.90 | 48.94 | 48.79 | -0.24% | 366,205 |
| Nov 13, 2025 | 49.18 | 49.42 | 49.02 | 49.06 | 48.91 | 0.08% | 18,656 |
| Nov 12, 2025 | 48.93 | 49.18 | 48.93 | 49.02 | 48.87 | 0.08% | 35,723 |
| Nov 11, 2025 | 49.04 | 49.11 | 48.97 | 48.98 | 48.83 | 0.02% | 16,300 |
| Nov 10, 2025 | 48.99 | 49.08 | 48.93 | 48.97 | 48.82 | -0.09% | 13,467 |
| Nov 7, 2025 | 48.97 | 49.12 | 48.95 | 49.02 | 48.87 | 0.13% | 19,659 |
| Nov 6, 2025 | 49.03 | 49.07 | 48.93 | 48.95 | 48.80 | 0.20% | 34,726 |
| Nov 5, 2025 | 49.11 | 49.11 | 48.85 | 48.85 | 48.70 | -0.18% | 47,987 |
| Nov 4, 2025 | 48.86 | 49.07 | 48.86 | 48.94 | 48.79 | 0.04% | 44,991 |
| Nov 3, 2025 | 49.00 | 49.03 | 48.88 | 48.92 | 48.77 | -0.29% | 35,888 |
| Oct 31, 2025 | 49.20 | 49.20 | 49.01 | 49.06 | 48.77 | -0.08% | 24,009 |
| Oct 30, 2025 | 49.19 | 49.19 | 49.00 | 49.10 | 48.81 | -0.10% | 24,956 |
| Oct 29, 2025 | 49.17 | 49.37 | 49.13 | 49.15 | 48.86 | -0.10% | 139,205 |
| Oct 28, 2025 | 49.25 | 49.37 | 49.18 | 49.20 | 48.91 | -0.34% | 244,803 |
| Oct 27, 2025 | 49.36 | 49.39 | 49.19 | 49.37 | 49.08 | 0.16% | 85,431 |
| Oct 24, 2025 | 49.30 | 49.60 | 49.21 | 49.29 | 49.00 | 0.04% | 55,411 |
| Oct 23, 2025 | 49.37 | 49.38 | 49.24 | 49.27 | 48.98 | -0.12% | 24,435 |
| Oct 22, 2025 | 49.26 | 49.43 | 49.26 | 49.33 | 49.04 | -0.16% | 319,901 |
| Oct 21, 2025 | 49.19 | 49.48 | 49.19 | 49.41 | 49.11 | 0.24% | 55,362 |
| Oct 20, 2025 | 49.09 | 49.42 | 49.09 | 49.29 | 49.00 | -0.20% | 39,757 |
| Oct 17, 2025 | 49.28 | 49.42 | 49.26 | 49.39 | 49.10 | 0.10% | 26,312 |
| Oct 16, 2025 | 49.35 | 49.41 | 49.24 | 49.34 | 49.05 | 0.24% | 19,403 |
| Oct 15, 2025 | 49.13 | 49.33 | 49.13 | 49.22 | 48.93 | -0.14% | 22,683 |
| Oct 14, 2025 | 48.91 | 49.59 | 48.91 | 49.29 | 49.00 | 0.14% | 92,206 |
| Oct 13, 2025 | 49.19 | 49.24 | 49.09 | 49.22 | 48.93 | 0.07% | 16,894 |
| Oct 10, 2025 | 49.08 | 49.19 | 48.89 | 49.19 | 48.90 | 0.29% | 35,049 |
| Oct 9, 2025 | 49.00 | 49.08 | 48.97 | 49.05 | 48.76 | 0.10% | 32,376 |
| Oct 8, 2025 | 49.02 | 49.13 | 49.00 | 49.00 | 48.71 | -0.14% | 35,238 |
| Oct 7, 2025 | 49.12 | 49.12 | 48.96 | 49.07 | 48.78 | 0.18% | 75,392 |
| Oct 6, 2025 | 49.18 | 49.18 | 48.98 | 48.98 | 48.69 | -0.26% | 24,252 |
| Oct 3, 2025 | 49.17 | 49.17 | 48.96 | 49.11 | 48.82 | 0.02% | 45,993 |
| Oct 2, 2025 | 49.10 | 49.11 | 48.96 | 49.10 | 48.81 | 0.27% | 110,257 |
| Oct 1, 2025 | 49.14 | 49.14 | 48.93 | 48.97 | 48.67 | -0.21% | 45,634 |
| Sep 30, 2025 | 48.93 | 49.19 | 48.93 | 49.07 | 48.64 | 0.22% | 14,682 |
| Sep 29, 2025 | 49.15 | 49.15 | 48.87 | 48.96 | 48.53 | -0.10% | 26,393 |
| Sep 26, 2025 | 48.94 | 49.11 | 48.87 | 49.01 | 48.58 | 0.14% | 24,134 |