Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,625.41
-3,170.92(-4.97%)
CMC Crypto 200
1,300.59
-38.48(-2.88%)

iShares CMBS ETF (CMBS)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

45.99

-0.02

(-0.04%)

At close: 03:59PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	46.01	46.04	45.89	45.99	45.99	56,291
29 Apr 2024	46.00	46.10	45.97	46.01	46.01	16,100
26 Apr 2024	45.95	46.07	45.92	45.93	45.93	44,600
25 Apr 2024	46.02	46.02	45.87	45.97	45.97	17,600
24 Apr 2024	46.11	46.12	45.96	46.11	46.11	21,800
23 Apr 2024	46.02	46.20	46.02	46.11	46.11	33,400
22 Apr 2024	45.96	46.11	45.95	46.06	46.06	58,500
19 Apr 2024	46.04	46.13	45.98	46.01	46.01	86,600
18 Apr 2024	46.24	46.24	45.92	46.05	46.05	34,600
17 Apr 2024	46.02	46.31	45.99	46.10	46.10	336,900
16 Apr 2024	46.15	46.15	45.88	46.02	46.02	513,200
15 Apr 2024	46.16	46.41	46.10	46.11	46.11	94,400
12 Apr 2024	46.25	46.32	46.18	46.30	46.30	183,700
11 Apr 2024	46.30	46.37	45.91	46.27	46.27	195,800
10 Apr 2024	46.57	46.57	46.22	46.37	46.37	37,200
09 Apr 2024	46.63	46.76	46.47	46.75	46.75	32,700
08 Apr 2024	46.57	46.75	46.53	46.67	46.67	12,200
05 Apr 2024	46.78	46.84	46.67	46.77	46.77	25,000
04 Apr 2024	46.67	46.91	46.61	46.88	46.88	36,200
03 Apr 2024	46.77	46.85	46.56	46.66	46.66	55,200
02 Apr 2024	46.64	46.85	46.49	46.67	46.67	40,900
01 Apr 2024	46.55	46.96	46.51	46.78	46.78	25,800
01 Apr 2024	0.126 Dividend
28 Mar 2024	47.09	47.34	47.05	47.10	46.97	45,700
27 Mar 2024	46.56	47.24	46.56	47.20	47.07	96,300
26 Mar 2024	47.07	47.56	46.66	46.66	46.54	74,400
25 Mar 2024	46.84	47.03	46.70	47.01	46.88	22,800
22 Mar 2024	46.90	47.09	46.79	46.98	46.85	44,100
21 Mar 2024	46.90	46.94	46.81	46.88	46.75	30,100
20 Mar 2024	46.66	46.94	46.46	46.91	46.78	26,300
19 Mar 2024	46.61	46.83	46.55	46.76	46.63	76,300
18 Mar 2024	46.60	46.67	46.42	46.67	46.55	29,400
15 Mar 2024	46.63	46.75	46.58	46.66	46.54	31,500
14 Mar 2024	46.80	46.80	46.62	46.63	46.51	11,000
13 Mar 2024	46.90	46.98	46.62	46.80	46.67	32,600
12 Mar 2024	46.91	46.99	46.85	46.87	46.74	40,400
11 Mar 2024	46.82	47.11	46.82	46.98	46.85	29,100
08 Mar 2024	46.87	47.10	46.82	46.82	46.69	56,800
07 Mar 2024	46.86	46.98	46.77	46.96	46.83	31,400
06 Mar 2024	46.83	47.00	46.74	46.84	46.71	24,500
05 Mar 2024	46.74	46.88	46.69	46.82	46.69	24,300
04 Mar 2024	46.68	46.78	46.62	46.74	46.61	25,600
01 Mar 2024	46.76	46.93	46.60	46.78	46.65	32,100
01 Mar 2024	0.127 Dividend
29 Feb 2024	46.72	46.83	46.53	46.80	46.55	40,700
28 Feb 2024	46.67	46.70	46.52	46.57	46.32	62,400
27 Feb 2024	46.68	46.74	46.42	46.47	46.22	66,700
26 Feb 2024	46.64	46.65	46.50	46.58	46.33	34,700
23 Feb 2024	46.54	46.71	46.40	46.49	46.24	46,300
22 Feb 2024	46.58	46.58	46.32	46.52	46.27	92,300
21 Feb 2024	46.67	46.73	46.20	46.62	46.37	34,600
20 Feb 2024	46.79	46.79	46.49	46.66	46.41	185,200
16 Feb 2024	46.80	46.80	46.45	46.62	46.37	28,000
15 Feb 2024	46.87	46.87	46.49	46.69	46.44	50,100
14 Feb 2024	46.63	46.67	46.32	46.61	46.36	102,000
13 Feb 2024	46.78	46.78	46.11	46.49	46.24	58,600
12 Feb 2024	46.87	46.93	46.66	46.78	46.53	99,300
09 Feb 2024	46.73	46.81	46.61	46.80	46.55	53,400
08 Feb 2024	46.78	46.85	46.60	46.77	46.52	27,500
07 Feb 2024	46.89	46.98	46.78	46.78	46.53	28,800
06 Feb 2024	46.74	47.15	46.69	46.75	46.50	35,600
05 Feb 2024	46.84	47.24	46.51	46.66	46.41	26,800
02 Feb 2024	46.90	47.04	46.56	46.90	46.65	66,500
01 Feb 2024	47.13	47.20	46.93	47.00	46.75	27,500
01 Feb 2024	0.116 Dividend
31 Jan 2024	46.86	47.18	46.05	47.02	46.65	25,200
30 Jan 2024	46.93	46.93	46.72	46.79	46.42	27,500
29 Jan 2024	46.55	46.94	46.55	46.85	46.48	30,900
26 Jan 2024	46.51	46.74	46.51	46.59	46.22	64,900
25 Jan 2024	46.79	46.79	46.49	46.64	46.27	34,700
24 Jan 2024	46.72	46.74	46.46	46.68	46.31	27,200
23 Jan 2024	46.57	46.64	46.44	46.58	46.22	28,100
22 Jan 2024	46.58	46.77	46.47	46.64	46.27	125,400
19 Jan 2024	46.25	46.66	46.25	46.63	46.26	265,300
18 Jan 2024	46.43	46.66	46.18	46.46	46.10	15,900
17 Jan 2024	46.53	46.62	46.38	46.50	46.14	173,400
16 Jan 2024	46.72	46.88	46.60	46.73	46.36	27,100
12 Jan 2024	46.95	46.98	46.81	46.95	46.58	18,600
11 Jan 2024	46.43	46.85	46.43	46.70	46.33	27,900
10 Jan 2024	46.60	46.71	46.49	46.49	46.13	36,500
09 Jan 2024	46.44	46.76	46.42	46.66	46.29	27,200
08 Jan 2024	46.39	46.66	46.39	46.60	46.23	13,800
05 Jan 2024	46.71	46.71	46.50	46.58	46.22	58,600
04 Jan 2024	46.45	46.67	46.45	46.63	46.26	83,600
03 Jan 2024	46.81	46.81	46.58	46.65	46.28	170,200
02 Jan 2024	46.32	46.92	46.32	46.71	46.34	300,500
29 Dec 2023	46.65	46.92	46.65	46.79	46.42	72,600
28 Dec 2023	46.77	46.91	46.73	46.85	46.48	81,000
27 Dec 2023	46.51	46.91	46.35	46.91	46.54	419,100
26 Dec 2023	46.61	46.73	46.10	46.59	46.22	37,300
22 Dec 2023	46.94	46.94	46.46	46.63	46.26	34,000
21 Dec 2023	46.61	46.75	46.52	46.69	46.32	34,000
20 Dec 2023	46.71	46.71	46.44	46.60	46.23	84,500
19 Dec 2023	46.23	46.52	46.23	46.51	46.15	43,600
18 Dec 2023	46.34	46.47	45.73	46.39	46.03	57,200
15 Dec 2023	46.08	46.49	46.08	46.30	45.94	21,800
14 Dec 2023	46.06	46.49	46.06	46.27	45.91	64,100
14 Dec 2023	0.122 Dividend
13 Dec 2023	45.71	46.25	45.71	46.20	45.72	24,200
12 Dec 2023	45.95	45.95	45.70	45.76	45.28	19,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,625.41-3,170.92(-4.97%)

CMC Crypto 2001,300.59-38.48(-2.88%)

iShares CMBS ETF (CMBS)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,625.41
-3,170.92(-4.97%)

CMC Crypto 200
1,300.59
-38.48(-2.88%)