iShares CMBS Bond ETF (NY: CMBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	47.86	48.34	47.86	47.99	107,516	+0.08(+0.17%)
Mar 10, 2025	48.09	48.12	47.86	47.91	345,294	-0.04(-0.08%)
Mar 07, 2025	48.13	48.13	47.93	47.95	54,346	-0.15(-0.31%)
Mar 06, 2025	48.04	48.12	47.91	48.10	58,126	+0.01(+0.02%)
Mar 05, 2025	48.17	48.27	48.09	48.09	31,239	-0.04(-0.08%)
Mar 04, 2025	47.91	48.32	47.91	48.13	117,524	+0.02(+0.04%)
Mar 03, 2025	48.11	48.30	47.88	48.11	214,869	-0.10(-0.21%)
Feb 28, 2025	48.12	48.22	48.05	48.21	25,221	+0.22(+0.46%)
Feb 27, 2025	48.02	48.18	47.94	47.99	41,558	-0.03(-0.06%)
Feb 26, 2025	48.05	48.13	47.94	48.02	81,917	+0.28(+0.59%)
Feb 25, 2025	47.92	47.96	47.72	47.74	29,984	+0.06(+0.13%)
Feb 24, 2025	47.75	47.85	47.75	47.68	80,786	-0.01(-0.02%)
Feb 21, 2025	47.69	47.73	47.51	47.69	39,802	-0.09(-0.19%)
Feb 20, 2025	47.47	47.78	47.45	47.78	59,022	+0.33(+0.70%)
Feb 19, 2025	47.53	47.67	47.39	47.45	54,002	-0.09(-0.19%)
Feb 18, 2025	47.60	47.60	47.30	47.54	93,132	+0.00(+0.00%)
Feb 14, 2025	47.59	47.59	47.41	47.54	47,988	+0.20(+0.42%)
Feb 13, 2025	47.32	47.45	47.26	47.34	65,281	+0.04(+0.08%)
Feb 12, 2025	47.36	47.48	47.28	47.30	40,866	-0.16(-0.34%)
Feb 11, 2025	47.52	47.63	47.44	47.46	28,799	-0.13(-0.27%)
Feb 10, 2025	47.65	47.65	47.44	47.59	246,220	-0.15(-0.31%)
Feb 07, 2025	47.72	47.97	47.56	47.74	166,998	+0.08(+0.17%)
Feb 06, 2025	47.64	47.86	47.40	47.66	40,071	-0.06(-0.12%)
Feb 05, 2025	47.67	47.91	47.63	47.72	47,007	+0.10(+0.20%)
Feb 04, 2025	47.52	47.75	47.51	47.62	75,209	+0.00(+0.00%)
Feb 03, 2025	47.71	47.77	47.54	47.62	71,963	+0.04(+0.08%)
Jan 31, 2025	47.43	47.64	47.43	47.58	77,740	+0.14(+0.29%)
Jan 30, 2025	47.57	47.67	47.42	47.44	16,376	-0.07(-0.16%)
Jan 29, 2025	47.74	47.74	47.41	47.52	29,484	-0.09(-0.20%)
Jan 28, 2025	47.49	47.67	47.41	47.61	33,413	+0.05(+0.10%)
Jan 27, 2025	47.61	47.67	47.32	47.56	64,509	+0.19(+0.40%)
Jan 24, 2025	47.26	47.46	47.18	47.37	22,957	+0.20(+0.42%)
Jan 23, 2025	47.40	47.40	46.98	47.17	53,899	-0.27(-0.57%)
Jan 22, 2025	47.26	47.45	47.26	47.44	25,570	+0.16(+0.34%)
Jan 21, 2025	47.71	47.71	47.28	47.28	114,980	-0.04(-0.08%)
Jan 17, 2025	47.52	47.52	47.26	47.32	38,418	-0.06(-0.13%)
Jan 16, 2025	47.12	47.51	47.12	47.38	50,322	+0.04(+0.08%)
Jan 15, 2025	46.94	47.34	46.82	47.34	393,865	+0.31(+0.66%)
Jan 14, 2025	46.98	47.03	46.87	47.03	31,587	+0.00(+0.00%)
Jan 13, 2025	47.00	47.04	46.83	47.03	64,689	+0.00(+0.00%)
Jan 10, 2025	47.17	47.27	46.99	47.03	93,085	-0.15(-0.32%)
Jan 08, 2025	47.14	47.21	47.01	47.18	40,286	+0.06(+0.13%)
Jan 07, 2025	47.17	47.29	47.03	47.12	43,897	-0.09(-0.19%)
Jan 06, 2025	47.22	47.22	47.05	47.21	45,530	+0.03(+0.06%)
Jan 03, 2025	47.14	47.28	47.09	47.18	41,805	-0.07(-0.15%)