Dark

CMBS
iShares CMBS ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:30 PM EDT

48.28USD-0.232%(+48.28)31,430

46.69Bid 48.31Ask 1.62Spread

Pre-market

0.00USD-100.000%(-48.33)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

48.28USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	48.2500	48.280000	48.2500	48.2800	+0.333%	31,430	0.000%
2026-08-03	48.0100	48.189400	48.0100	48.1200	-0.439%	18,804	+0.333%
2026-07-31	48.0600	48.350000	48.0600	48.3320	+0.149%	28,809	-0.108%
2026-07-30	48.4275	48.449500	48.2600	48.2600	+0.025%	18,089	+0.041%
2026-07-29	48.5100	48.510000	48.2300	48.2480	-0.314%	25,083	+0.066%
2026-07-28	48.3150	48.409900	48.2200	48.4000	+0.120%	13,370	-0.248%
2026-07-27	48.2900	48.360000	48.1719	48.3420	+0.066%	12,615	-0.128%
2026-07-24	48.3300	48.330000	48.1200	48.3100	+0.332%	29,102	-0.062%
2026-07-23	48.2600	48.294800	48.1101	48.1500	-0.321%	25,557	+0.270%
2026-07-22	48.3300	48.400000	48.2300	48.3050	+0.093%	20,511	-0.052%
2026-07-21	48.5500	48.550000	48.2600	48.2600	-0.597%	58,740	+0.041%
2026-07-20	48.4600	48.550000	48.4000	48.5500	+0.175%	25,086	-0.556%
2026-07-17	48.5200	48.560000	48.3701	48.4650	-0.093%	23,297	-0.382%
2026-07-16	48.4400	48.510000	48.3700	48.5100	+0.062%	34,774	-0.474%
2026-07-15	48.3500	48.480000	48.2900	48.4800	+0.290%	28,219	-0.413%
2026-07-14	48.3700	48.440000	48.2400	48.3400	-0.083%	33,628	-0.124%
2026-07-13	48.4200	48.470000	48.2900	48.3800	-0.093%	17,258	-0.207%
2026-07-10	48.4200	48.520000	48.3500	48.4250	+0.155%	21,221	-0.299%
2026-07-09	48.2501	48.450000	48.2500	48.3500	+0.062%	8,141	-0.145%
2026-07-08	48.4150	48.440000	48.2567	48.3200	-0.309%	30,916	-0.083%
2026-07-07	48.4800	48.620000	48.4300	48.4700	-0.185%	25,844	-0.392%
2026-07-06	48.4800	48.580000	48.3900	48.5600	+0.021%	29,221	-0.577%
2026-07-02	48.4650	48.559900	48.3700	48.5500	+0.196%	28,901	-0.556%
2026-07-01	48.4300	48.580000	48.4000	48.4550	-0.401%	27,809	-0.361%
2026-06-30	48.7400	48.750000	48.6500	48.6500	-0.151%	24,993	-0.761%
2026-06-29	48.8700	48.870000	48.6571	48.7238	+0.008%	14,192	-0.911%
2026-06-26	48.6800	48.780000	48.6500	48.7200	+0.329%	26,369	-0.903%
2026-06-25	48.5000	48.740000	48.5000	48.5600	-0.082%	18,966	-0.577%
2026-06-24	48.5600	48.600000	48.4300	48.6000	+0.124%	45,950	-0.658%
2026-06-23	48.5535	48.560000	48.3700	48.5400	+0.128%	29,688	-0.536%
2026-06-22	48.2800	48.570000	48.2800	48.4779	-0.169%	33,118	-0.408%
2026-06-18	48.5300	48.560000	48.4501	48.5600	+0.090%	44,508	-0.577%
2026-06-17	48.7000	48.740000	48.4700	48.5165	-0.479%	23,941	-0.487%
2026-06-16	48.6100	48.750000	48.5660	48.7500	+0.391%	84,517	-0.964%
2026-06-15	48.7900	48.790000	48.4700	48.5600	+0.186%	19,970	-0.577%
2026-06-12	48.5100	48.699900	48.4500	48.4700	-0.226%	52,228	-0.392%
2026-06-11	48.2400	48.580000	48.2400	48.5800	+0.217%	18,601	-0.618%
2026-06-10	48.4000	48.530000	48.3496	48.4750	+0.010%	23,909	-0.402%
2026-06-09	48.2200	48.470000	48.2200	48.4700	+0.186%	23,548	-0.392%
2026-06-08	48.6300	48.630000	48.3107	48.3800	-0.181%	19,382	-0.207%
2026-06-05	48.4500	48.555000	48.3204	48.4678	-0.251%	16,719	-0.387%
2026-06-04	48.4900	48.590000	48.4225	48.5900	+0.351%	44,023	-0.638%
2026-06-03	48.3700	48.570000	48.3700	48.4200	-0.041%	51,581	-0.289%
2026-06-02	48.4500	48.640000	48.4400	48.4400	-0.083%	33,790	-0.330%
2026-06-01	48.4800	48.640000	48.4200	48.4800	-0.656%	66,280	-0.413%
2026-05-29	48.5200	48.800000	48.5200	48.8000	+0.577%	26,669	-1.066%
2026-05-28	48.7000	48.810000	48.5200	48.5200	-0.267%	116,312	-0.495%
2026-05-27	48.4800	48.720500	48.4800	48.6500	-0.021%	33,223	-0.761%
2026-05-26	48.6000	48.670000	48.4218	48.6600	+0.385%	30,542	-0.781%
2026-05-22	48.5500	48.601500	48.4300	48.4732	+0.007%	29,829	-0.399%
2026-05-21	48.4700	48.610000	48.4200	48.4700	-0.062%	11,950	-0.392%
2026-05-20	48.3500	48.510000	48.3000	48.5000	+0.186%	169,008	-0.454%
2026-05-19	48.3562	48.480000	48.3500	48.4100	-0.083%	26,427	-0.269%
2026-05-18	48.1600	48.510000	48.1600	48.4500	-0.247%	21,888	-0.351%
2026-05-15	48.5500	48.662500	48.3295	48.5700	-0.017%	36,406	-0.597%
2026-05-14	48.5600	48.730000	48.5400	48.5784	+0.079%	26,468	-0.614%
2026-05-13	48.6500	48.699900	48.5381	48.5400	-0.144%	51,219	-0.536%
2026-05-12	48.8100	48.950000	48.6100	48.6100	-0.205%	64,316	-0.679%
2026-05-11	48.8500	48.890000	48.7100	48.7100	-0.144%	37,368	-0.883%
2026-05-08	49.0600	49.060000	48.7500	48.7800	-0.286%	57,603	-1.025%
2026-05-07	49.0500	49.050000	48.7000	48.9200	+0.318%	59,043	-1.308%
2026-05-06	48.8300	48.868400	48.6200	48.7650	+0.340%	76,113	-0.995%
2026-05-05	48.8400	48.840000	48.6000	48.6000	+0.021%	72,859	-0.658%
2026-05-04	48.6700	48.768900	48.5900	48.5900	-0.179%	29,142	-0.638%
2026-05-01	48.5900	48.790000	48.5900	48.6770	-0.415%	29,017	-0.816%
2026-04-30	49.0200	49.120000	48.7573	48.8800	+0.041%	59,232	-1.227%
2026-04-29	49.0200	49.020000	48.7501	48.8600	-0.286%	70,800	-1.187%
2026-04-28	49.0700	49.070000	48.8600	49.0000	+0.051%	37,406	-1.469%
2026-04-27	49.0000	49.100000	48.9375	48.9750	+0.174%	29,720	-1.419%
2026-04-24	48.7800	49.040000	48.7800	48.8900	+0.082%	46,217	-1.248%
2026-04-23	48.8400	49.070000	48.8354	48.8500	-0.102%	28,089	-1.167%
2026-04-22	49.1200	49.120000	48.7000	48.9000	+0.143%	117,636	-1.268%
2026-04-21	49.1600	49.160000	48.8300	48.8300	-0.225%	20,979	-1.126%
2026-04-20	49.0200	49.130000	48.9150	48.9400	+0.143%	22,541	-1.349%
2026-04-17	48.8900	48.955000	48.8500	48.8700	-0.102%	223,178	-1.207%
2026-04-16	48.7600	49.040000	48.7401	48.9200	-0.010%	29,096	-1.308%
2026-04-15	48.9300	49.090000	48.7914	48.9250	+0.277%	67,595	-1.318%
2026-04-14	48.8000	49.010000	48.7500	48.7900	-0.020%	119,132	-1.045%
2026-04-13	48.9000	48.926700	48.7300	48.8000	+0.082%	49,103	-1.066%
2026-04-10	48.8200	48.929500	48.7050	48.7600	+0.309%	28,784	-0.984%
2026-04-09	48.7900	48.930000	48.6100	48.6100	-0.532%	16,684	-0.679%
2026-04-08	48.9400	48.940000	48.7200	48.8700	+0.556%	29,459	-1.207%
2026-04-07	48.6000	48.800000	48.5000	48.6000	+0.082%	40,080	-0.658%
2026-04-06	48.7900	48.870000	48.5600	48.5600	-0.206%	90,130	-0.577%
2026-04-02	48.4600	48.810900	48.4600	48.6600	-0.041%	14,307	-0.781%
2026-04-01	48.4400	48.828500	48.4400	48.6800	-0.103%	36,432	-0.822%
2026-03-31	48.8000	48.929900	48.6400	48.7300	-0.143%	80,472	-0.923%
2026-03-30	48.5700	48.800000	48.5700	48.8000	+0.556%	45,907	-1.066%
2026-03-27	48.9400	48.940000	48.5300	48.5300	-0.288%	31,356	-0.515%
2026-03-26	48.7800	48.860000	48.6700	48.6700	-0.164%	89,117	-0.801%
2026-03-25	48.7300	48.920000	48.5908	48.7500	+0.062%	19,549	-0.964%
2026-03-24	48.5600	48.810000	48.5600	48.7200	-0.429%	50,489	-0.903%
2026-03-23	48.6600	48.940000	48.6600	48.9300	+0.204%	11,092	-1.328%
2026-03-20	48.7700	49.000000	48.7379	48.8303	-0.387%	26,112	-1.127%
2026-03-19	48.9100	49.020000	48.8001	49.0200	+0.041%	17,290	-1.510%
2026-03-18	49.1100	49.189600	49.0000	49.0000	-0.346%	12,161	-1.469%
2026-03-17	48.9400	49.189900	48.9400	49.1700	+0.511%	23,904	-1.810%
2026-03-16	49.2400	49.240000	48.8901	48.9200	-0.184%	28,323	-1.308%
2026-03-13	48.8000	49.154200	48.8000	49.0100	-0.305%	22,594	-1.489%
2026-03-12	48.8600	49.160000	48.8600	49.1600	+0.265%	16,137	-1.790%
2026-03-11	49.1900	49.260000	49.0000	49.0300	-0.366%	44,611	-1.530%
2026-03-10	49.0100	49.400000	49.0100	49.2100	+0.081%	94,800	-1.890%
2026-03-09	48.9600	49.350000	48.9600	49.1700	-0.445%	28,300	-1.810%
2026-03-06	49.0900	49.430000	49.0900	49.3900	+0.081%	20,349	-2.247%
2026-03-05	49.2700	49.380000	49.2100	49.3500	-0.384%	48,355	-2.168%
2026-03-04	49.2700	49.590000	49.2700	49.5400	+0.487%	28,021	-2.543%
2026-03-03	49.3200	49.480000	49.2901	49.3000	-0.344%	18,579	-2.069%
2026-03-02	49.4800	49.660000	49.4700	49.4700	-0.842%	55,748	-2.405%
2026-02-27	49.4700	49.890000	49.4700	49.8900	+0.686%	64,421	-3.227%
2026-02-26	49.5936	49.620000	49.4800	49.5500	-0.181%	13,505	-2.563%
2026-02-25	49.5400	49.640000	49.4816	49.6400	+0.101%	61,827	-2.740%
2026-02-24	49.6600	49.680000	49.4700	49.5900	+0.081%	34,078	-2.642%
2026-02-23	49.4380	49.590000	49.3601	49.5500	+0.385%	30,736	-2.563%
2026-02-20	49.3500	49.550000	49.3500	49.3600	0.000%	35,256	-2.188%
2026-02-19	49.4800	49.540000	49.3600	49.3600	-0.283%	43,215	-2.188%
2026-02-18	49.4600	49.630000	49.4001	49.5000	-0.302%	69,021	-2.465%
2026-02-17	49.4600	49.670000	49.4200	49.6500	+0.364%	55,575	-2.759%
2026-02-13	49.2900	49.570000	49.2401	49.4700	+0.081%	135,848	-2.405%
2026-02-12	49.2900	49.540000	49.1700	49.4300	+0.142%	41,701	-2.327%
2026-02-11	49.2900	49.520000	49.2468	49.3600	0.000%	20,145	-2.188%
2026-02-10	49.1200	49.382000	49.1200	49.3600	+0.122%	35,023	-2.188%
2026-02-09	49.2000	49.300000	49.1854	49.3000	+0.041%	38,578	-2.069%
2026-02-06	49.2800	49.299900	49.0801	49.2800	+0.102%	46,741	-2.029%
2026-02-05	49.1500	49.230000	48.9900	49.2300	+0.428%	29,380	-1.930%
2026-02-04	48.9900	49.160000	48.9100	49.0200	-0.102%	55,897	-1.510%
2026-02-03	49.0700	49.130000	49.0077	49.0700	-0.224%	35,161	-1.610%
2026-02-02	49.3200	49.320000	49.0701	49.1800	-0.264%	29,891	-1.830%
2026-01-30	49.2700	49.310000	49.1101	49.3100	+0.387%	34,142	-2.089%
2026-01-29	49.1200	49.328800	49.1200	49.1200	-0.223%	73,709	-1.710%
2026-01-28	49.1041	49.250000	49.0701	49.2300	-0.061%	49,846	-1.930%
2026-01-27	49.1500	49.382900	49.1500	49.2600	+0.102%	55,589	-1.989%
2026-01-26	49.3000	49.300000	49.0405	49.2100	+0.081%	53,020	-1.890%
2026-01-23	49.0800	49.170000	49.0701	49.1700	+0.041%	31,077	-1.810%
2026-01-22	49.2800	49.280000	49.0301	49.1500	-0.061%	178,233	-1.770%
2026-01-21	48.9700	49.189900	48.9600	49.1800	+0.144%	13,462	-1.830%
2026-01-20	49.1300	49.210000	49.0436	49.1091	-0.205%	36,270	-1.688%
2026-01-16	49.3200	49.320000	49.1011	49.2100	-0.111%	52,027	-1.890%
2026-01-15	49.3400	49.340000	49.1101	49.2649	-0.031%	22,471	-1.999%
2026-01-14	49.1900	49.280000	49.0501	49.2800	+0.367%	59,656	-2.029%
2026-01-13	49.1500	49.190000	48.9900	49.1000	-0.073%	53,248	-1.670%
2026-01-12	48.9200	49.179900	48.9200	49.1360	+0.298%	168,906	-1.742%
2026-01-09	49.0800	49.180000	48.9900	48.9900	-0.275%	50,660	-1.449%
2026-01-08	49.1200	49.201400	49.0301	49.1250	-0.010%	124,992	-1.720%
2026-01-07	49.0100	49.200000	49.0100	49.1300	-0.020%	42,342	-1.730%
2026-01-06	49.1000	49.140000	48.9728	49.1400	+0.041%	89,305	-1.750%
2026-01-05	49.0900	49.160000	48.9600	49.1200	-0.061%	129,108	-1.710%
2026-01-02	49.0822	49.200000	49.0300	49.1500	+0.143%	72,585	-1.770%
2025-12-31	49.0400	49.219900	49.0200	49.0800	-0.264%	30,571	-1.630%
2025-12-30	48.9900	49.210000	48.9900	49.2100	-0.010%	42,320	-1.890%
2025-12-29	49.1300	49.215000	48.9900	49.2150	+0.500%	107,986	-1.900%
2025-12-26	49.0700	49.140000	48.9400	48.9700	-0.265%	15,133	-1.409%
2025-12-24	48.9900	49.100000	48.9010	49.1000	+0.041%	11,322	-1.670%
2025-12-23	48.7100	49.120000	48.7100	49.0800	+0.122%	26,672	-1.630%
2025-12-22	49.0200	49.208000	49.0000	49.0200	-0.204%	33,531	-1.510%
2025-12-19	49.0500	49.180000	49.0200	49.1200	-0.345%	34,696	-1.710%
2025-12-18	49.2700	49.310000	49.1445	49.2900	+0.142%	23,398	-2.049%
2025-12-17	49.1600	49.220000	49.0167	49.2200	+0.449%	38,416	-1.910%
2025-12-16	49.1100	49.260000	49.0000	49.0000	-0.041%	37,280	-1.469%
2025-12-15	49.2200	49.220000	49.0200	49.0200	-0.112%	35,783	-1.510%
2025-12-12	49.3400	49.340000	48.8100	49.0750	-0.071%	43,929	-1.620%
2025-12-11	48.9400	49.150000	48.9400	49.1100	-0.183%	29,334	-1.690%
2025-12-10	49.0200	49.200000	48.8700	49.2000	+0.531%	22,614	-1.870%
2025-12-09	48.9000	49.120000	48.9000	48.9400	-0.214%	22,525	-1.349%
2025-12-08	49.1100	49.168400	48.9050	49.0450	-0.010%	26,051	-1.560%
2025-12-05	49.0600	49.259900	49.0500	49.0500	-0.246%	36,018	-1.570%
2025-12-04	49.0800	49.250000	49.0700	49.1710	+0.022%	25,395	-1.812%
2025-12-03	49.0600	49.160000	49.0330	49.1600	+0.075%	92,672	-1.790%
2025-12-02	49.1300	49.280000	49.1000	49.1230	-0.063%	16,569	-1.716%
2025-12-01	49.2900	49.320000	49.1300	49.1539	-0.532%	52,647	-1.778%
2025-11-28	49.1800	49.460000	49.1800	49.4170	+0.034%	11,866	-2.301%
2025-11-26	49.4100	49.410000	49.2116	49.4000	+0.020%	27,863	-2.267%
2025-11-25	49.2600	49.440000	49.2560	49.3900	+0.488%	53,894	-2.247%
2025-11-24	49.2500	49.340000	49.1500	49.1500	+0.163%	39,141	-1.770%
2025-11-21	48.9200	49.200000	48.9200	49.0700	+0.122%	43,454	-1.610%
2025-11-20	48.9500	49.200000	48.9500	49.0100	-0.020%	321,300	-1.489%
2025-11-19	49.0307	49.160000	49.0100	49.0200	+0.061%	28,416	-1.510%
2025-11-18	48.9600	49.139600	48.9600	48.9900	+0.041%	25,533	-1.449%
2025-11-17	48.8800	49.088600	48.8800	48.9700	+0.061%	24,388	-1.409%
2025-11-14	49.0600	49.245000	48.9000	48.9400	-0.245%	366,105	-1.349%
2025-11-13	49.1800	49.423200	49.0200	49.0600	+0.082%	18,656	-1.590%
2025-11-12	48.9300	49.179300	48.9300	49.0200	+0.082%	35,723	-1.510%
2025-11-11	49.0400	49.110000	48.9700	48.9800	+0.020%	16,300	-1.429%
2025-11-10	48.9900	49.080000	48.9300	48.9700	-0.092%	13,467	-1.409%
2025-11-07	48.9700	49.120000	48.9500	49.0150	+0.133%	19,659	-1.500%
2025-11-06	49.0300	49.066406	48.9303	48.9500	+0.205%	34,726	-1.369%
2025-11-05	49.1100	49.110000	48.8500	48.8500	-0.184%	47,987	-1.167%
2025-11-04	48.8600	49.070000	48.8600	48.9400	+0.041%	44,991	-1.349%
2025-11-03	49.0035	49.031000	48.8800	48.9200	-0.285%	35,888	-1.308%
2025-10-31	49.2000	49.200000	49.0100	49.0600	-0.081%	24,009	-1.590%
2025-10-30	49.1900	49.190000	49.0009	49.1000	-0.100%	24,956	-1.670%
2025-10-29	49.1700	49.370000	49.1300	49.1490	-0.104%	139,205	-1.768%
2025-10-28	49.2500	49.370000	49.1800	49.2000	-0.344%	244,803	-1.870%
2025-10-27	49.3600	49.390000	49.1900	49.3700	+0.162%	85,431	-2.208%
2025-10-24	49.3000	49.600000	49.2100	49.2900	+0.041%	55,411	-2.049%
2025-10-23	49.3700	49.379200	49.2400	49.2700	-0.122%	24,435	-2.009%
2025-10-22	49.2600	49.430000	49.2600	49.3300	-0.162%	319,901	-2.129%
2025-10-21	49.1900	49.480000	49.1900	49.4100	+0.243%	55,362	-2.287%
2025-10-20	49.0900	49.420000	49.0900	49.2900	-0.202%	39,757	-2.049%
2025-10-17	49.2800	49.420000	49.2603	49.3900	+0.101%	26,312	-2.247%
2025-10-16	49.3500	49.414000	49.2387	49.3400	+0.244%	19,403	-2.148%
2025-10-15	49.1300	49.329900	49.1300	49.2200	-0.142%	22,683	-1.910%
2025-10-14	48.9100	49.590000	48.9100	49.2900	+0.136%	92,206	-2.049%
2025-10-13	49.1900	49.239800	49.0924	49.2233	+0.068%	16,894	-1.916%
2025-10-10	49.0800	49.190000	48.8900	49.1900	+0.285%	35,049	-1.850%
2025-10-09	49.0000	49.080000	48.9709	49.0500	+0.102%	32,376	-1.570%
2025-10-08	49.0200	49.130000	49.0000	49.0000	-0.143%	35,238	-1.469%
2025-10-07	49.1200	49.120000	48.9574	49.0700	+0.184%	75,392	-1.610%
2025-10-06	49.1800	49.180000	48.9800	48.9800	-0.265%	24,252	-1.429%
2025-10-03	49.1700	49.170000	48.9601	49.1100	+0.020%	45,993	-1.690%
2025-10-02	49.1000	49.110000	48.9591	49.1000	+0.273%	110,257	-1.670%
2025-10-01	49.1400	49.140000	48.9268	48.9663	-0.211%	45,634	-1.402%
2025-09-30	48.9300	49.188200	48.9300	49.0700	+0.225%	14,682	-1.610%
2025-09-29	49.1500	49.150000	48.8700	48.9600	-0.102%	26,393	-1.389%
2025-09-26	48.9400	49.111100	48.8700	49.0100	+0.143%	24,134	-1.489%
2025-09-25	48.9600	49.099600	48.9400	48.9400	-0.163%	19,919	-1.349%
2025-09-24	49.2500	49.250000	49.0200	49.0200	+0.041%	43,703	-1.510%
2025-09-23	49.1200	49.160800	49.0000	49.0000	-0.061%	53,747	-1.469%
2025-09-22	49.0800	49.169700	49.0300	49.0300	-0.143%	177,621	-1.530%
2025-09-19	49.0400	49.319500	48.9600	49.1000	+0.041%	646,408	-1.670%
2025-09-18	49.0500	49.325000	49.0001	49.0800	-0.163%	31,277	-1.630%
2025-09-17	49.0500	49.279900	49.0001	49.1600	-0.020%	50,176	-1.790%
2025-09-16	49.2900	49.600000	49.0600	49.1700	+0.112%	106,900	-1.810%
2025-09-15	49.1600	49.180000	49.0341	49.1149	-0.274%	29,229	-1.700%
2025-09-12	49.4700	49.500000	49.0700	49.2500	+0.081%	53,081	-1.970%
2025-09-11	49.2000	49.262400	49.0401	49.2100	+0.265%	35,197	-1.890%
2025-09-10	49.1000	49.250000	49.0800	49.0800	-0.365%	22,643	-1.630%
2025-09-09	49.6100	50.089900	49.0601	49.2600	+0.183%	92,866	-1.989%
2025-09-08	49.1700	49.190000	49.0897	49.1700	+0.286%	28,363	-1.810%
2025-09-05	49.4300	49.430000	48.9781	49.0300	+0.061%	217,955	-1.530%
2025-09-04	49.6800	49.680000	48.9166	49.0000	+0.492%	16,738	-1.469%
2025-09-03	48.8000	48.949900	48.7600	48.7600	-0.205%	16,977	-0.984%
2025-09-02	49.3900	49.390000	48.7800	48.8600	-0.204%	50,111	-1.187%
2025-08-29	48.8900	49.060000	48.8000	48.9600	-0.183%	201,405	-1.389%
2025-08-28	49.0100	49.118800	48.9887	49.0499	+0.143%	20,912	-1.570%
2025-08-27	48.7800	49.020000	48.7800	48.9800	+0.123%	30,415	-1.429%
2025-08-26	48.7100	49.055400	48.7100	48.9200	+0.349%	69,198	-1.308%
2025-08-25	48.7500	48.920000	48.7500	48.7500	-0.449%	30,032	-0.964%
2025-08-22	49.0600	49.060000	48.7800	48.9700	+0.307%	31,837	-1.409%
2025-08-21	49.1100	49.110000	48.7000	48.8200	+0.041%	54,453	-1.106%
2025-08-20	48.7800	48.950000	48.7800	48.8000	0.000%	42,951	-1.066%
2025-08-19	48.8400	49.110000	48.6280	48.8000	+0.329%	137,545	-1.066%
2025-08-18	48.7300	48.800000	48.5601	48.6400	-0.246%	21,135	-0.740%
2025-08-15	48.7400	48.869900	48.6700	48.7600	+0.082%	33,173	-0.984%
2025-08-14	48.7900	48.870000	48.6950	48.7200	-0.225%	35,401	-0.903%
2025-08-13	49.0800	49.200000	48.6600	48.8300	+0.205%	91,485	-1.126%
2025-08-12	48.9200	48.959900	48.6600	48.7300	-0.062%	30,646	-0.923%
2025-08-11	48.7400	48.760000	48.5520	48.7600	+0.041%	25,059	-0.984%
2025-08-08	49.0000	49.000000	48.5801	48.7400	-0.082%	15,569	-0.944%
2025-08-07	48.5800	48.859900	48.5800	48.7800	0.000%	60,701	-1.025%
2025-08-06	48.7300	48.780000	48.6101	48.7800	+0.059%	63,532	-1.025%
2025-08-05	48.9400	48.940000	48.6500	48.7510	-0.100%	37,759	-0.966%
2025-08-04	48.8300	48.917800	48.6425	48.8000	+0.598%	63,433	-1.066%
2025-08-01	48.5800	48.679200	48.4300	48.5100	+0.021%	42,492	-0.474%
2025-07-31	48.7600	48.760000	48.3901	48.5000	-0.016%	29,516	-0.454%
2025-07-30	48.8700	48.870000	48.4301	48.5077	+0.160%	29,941	-0.469%
2025-07-29	48.3600	48.668300	48.3600	48.4300	-0.144%	15,293	-0.310%
2025-07-28	48.4400	48.516500	48.3501	48.5000	+0.062%	11,760	-0.454%
2025-07-25	48.4000	48.470000	48.3000	48.4700	+0.088%	17,666	-0.392%
2025-07-24	48.3200	48.490600	48.2717	48.4274	+0.119%	20,217	-0.304%
2025-07-23	48.6700	48.670000	48.3500	48.3700	-0.362%	55,043	-0.186%
2025-07-22	48.3400	48.600600	48.3400	48.5459	+0.136%	20,951	-0.548%
2025-07-21	48.6300	48.630000	48.2901	48.4800	+0.414%	44,005	-0.413%
2025-07-18	48.4500	48.450000	48.2300	48.2800	-0.124%	24,090	0.000%
2025-07-17	48.5500	48.550000	48.1925	48.3400	+0.415%	18,383	-0.124%
2025-07-16	48.1100	48.320000	48.1100	48.1400	-0.271%	32,708	+0.291%
2025-07-15	48.3576	48.369900	48.1700	48.2706	+0.209%	15,800	+0.019%
2025-07-14	48.6400	48.640000	48.1700	48.1700	-0.342%	69,578	+0.228%
2025-07-11	48.2800	48.429500	48.2800	48.3351	+0.052%	15,952	-0.114%
2025-07-10	48.3630	48.440000	48.2900	48.3100	+0.062%	27,210	-0.062%
2025-07-09	48.2000	48.410000	48.1600	48.2800	+0.249%	100,521	0.000%
2025-07-08	48.5800	48.580000	48.1600	48.1600	-0.455%	91,198	+0.249%
2025-07-07	48.3600	48.400000	48.2600	48.3800	-0.289%	116,842	-0.207%
2025-07-03	48.6000	48.630000	48.3601	48.5200	-0.021%	15,697	-0.495%
2025-07-02	48.3900	48.530000	48.3600	48.5300	-0.165%	98,623	-0.515%
2025-07-01	48.6200	48.669900	48.3900	48.6100	-0.226%	34,933	-0.679%
2025-06-30	48.6700	48.724400	48.5401	48.7200	0.000%	51,694	-0.903%
2025-06-27	48.7200	48.720000	48.6034	48.7200	+0.288%	29,590	-0.903%
2025-06-26	48.5000	48.749900	48.5000	48.5800	+0.165%	21,634	-0.618%
2025-06-25	48.5000	48.690000	48.4800	48.5000	-0.010%	388,545	-0.454%
2025-06-24	48.4900	48.600000	48.4000	48.5050	+0.089%	27,658	-0.464%
2025-06-23	48.3500	48.599900	48.3408	48.4620	+0.398%	24,175	-0.376%
2025-06-20	48.2600	48.469500	48.2450	48.2700	-0.186%	45,476	+0.021%
2025-06-18	48.0900	48.459900	48.0900	48.3600	+0.311%	25,175	-0.165%
2025-06-17	48.2200	48.600000	48.1426	48.2100	-0.124%	115,004	+0.145%
2025-06-16	48.2700	48.319900	48.0869	48.2700	+0.080%	13,023	+0.021%
2025-06-13	48.2600	48.350000	48.2000	48.2312	-0.060%	24,368	+0.101%
2025-06-12	47.9000	48.369900	47.9000	48.2600	+0.228%	24,324	+0.041%
2025-06-11	47.9200	48.430600	47.9000	48.1500	+0.250%	29,760	+0.270%
2025-06-10	48.0700	48.145000	47.9600	48.0300	+0.397%	46,025	+0.521%
2025-06-09	48.2800	48.280000	47.8200	47.8400	-0.582%	22,809	+0.920%
2025-06-06	48.4100	48.410000	48.0100	48.1200	-0.373%	61,579	+0.333%
2025-06-05	48.4700	48.470000	48.1000	48.3000	+0.062%	95,209	-0.041%
2025-06-04	48.3900	48.445700	48.0552	48.2700	+0.323%	29,782	+0.021%
2025-06-03	48.0218	48.560000	48.0112	48.1146	+0.072%	44,619	+0.344%
2025-06-02	48.2100	48.318400	48.0001	48.0800	-0.332%	62,706	+0.416%
2025-05-30	48.2400	48.240000	48.0188	48.2400	0.000%	22,259	+0.083%
2025-05-29	48.1300	48.256000	47.9400	48.2400	+0.229%	23,265	+0.083%
2025-05-28	47.9900	48.190000	47.9200	48.1300	+0.125%	19,725	+0.312%
2025-05-27	48.1100	48.295000	47.9000	48.0700	-0.062%	32,740	+0.437%
2025-05-23	48.0700	48.119900	47.8601	48.1000	+0.083%	17,829	+0.374%
2025-05-22	47.9700	48.105000	47.8300	48.0600	+0.188%	12,151	+0.458%
2025-05-21	47.9300	48.340000	47.8900	47.9700	-0.187%	47,054	+0.646%
2025-05-20	48.1100	48.210000	47.9001	48.0600	+0.229%	17,661	+0.458%
2025-05-19	48.0700	48.180000	47.8800	47.9500	-0.498%	46,547	+0.688%
2025-05-16	47.9600	48.220000	47.9400	48.1900	+0.668%	40,371	+0.187%
2025-05-15	47.8700	48.085000	47.7200	47.8700	+0.013%	26,739	+0.856%
2025-05-14	48.1000	48.100000	47.8000	47.8638	+0.133%	54,434	+0.870%
2025-05-13	47.9300	48.000000	47.7901	47.8000	-0.084%	29,593	+1.004%
2025-05-12	48.1200	48.120000	47.8050	47.8400	-0.478%	68,785	+0.920%
2025-05-09	48.1100	48.110000	47.8801	48.0700	-0.224%	13,281	+0.437%
2025-05-08	48.1200	48.280000	48.0800	48.1781	-0.228%	20,487	+0.212%
2025-05-07	48.2600	48.290000	48.1001	48.2881	+0.254%	55,620	-0.017%
2025-05-06	48.0800	48.239500	48.0250	48.1658	+0.054%	36,289	+0.237%
2025-05-05	47.9700	48.140000	47.9500	48.1400	-0.476%	60,288	+0.291%
2025-05-02	48.1900	48.370000	48.0900	48.3700	+0.166%	68,945	-0.186%
2025-05-01	48.1700	48.480000	48.1700	48.2900	-0.474%	14,618	-0.021%
2025-04-30	48.5200	48.521300	48.3401	48.5200	0.000%	28,388	-0.495%
2025-04-29	48.0800	48.540000	48.0800	48.5200	+0.455%	107,822	-0.495%
2025-04-28	47.9000	48.300000	47.9000	48.3000	+0.228%	23,717	-0.041%
2025-04-25	48.1900	48.190000	48.0001	48.1900	+0.417%	14,788	+0.187%
2025-04-24	47.8600	48.010000	47.8200	47.9900	+0.083%	23,255	+0.604%
2025-04-23	48.0700	48.070000	47.7700	47.9500	+0.293%	26,486	+0.688%
2025-04-22	47.8400	47.980000	47.6700	47.8100	0.000%	74,512	+0.983%
2025-04-21	48.0800	48.110000	47.7456	47.8100	-0.209%	84,945	+0.983%
2025-04-17	47.8100	48.239900	47.5900	47.9100	+0.209%	49,278	+0.772%
2025-04-16	47.6200	48.046800	47.6200	47.8100	+0.399%	44,058	+0.983%
2025-04-15	47.5800	47.979900	47.5500	47.6200	+0.063%	69,344	+1.386%
2025-04-14	47.4500	47.740000	47.4500	47.5900	+0.105%	15,187	+1.450%
2025-04-11	47.4500	47.820000	47.4500	47.5400	-0.231%	28,012	+1.557%
2025-04-10	47.6500	47.888300	47.6500	47.6500	-0.189%	18,095	+1.322%
2025-04-09	47.6500	48.000000	47.6500	47.7400	-0.272%	44,118	+1.131%
2025-04-08	47.7600	48.000000	47.6900	47.8700	-0.292%	59,767	+0.856%
2025-04-07	48.5000	48.500000	47.8600	48.0100	-0.724%	84,612	+0.562%
2025-04-04	48.4900	48.500000	48.1329	48.3600	+0.270%	42,397	-0.165%
2025-04-03	48.2000	48.360000	47.9100	48.2300	+0.437%	105,907	+0.104%
2025-04-02	48.2500	48.250000	48.0002	48.0200	-0.311%	25,558	+0.541%
2025-04-01	48.1300	48.170000	47.9800	48.1700	+0.354%	39,345	+0.228%
2025-03-31	48.0000	48.190000	48.0000	48.0000	-0.146%	39,705	+0.583%
2025-03-28	47.9400	48.130000	47.9100	48.0700	+0.418%	29,253	+0.437%
2025-03-27	47.9550	48.050000	47.8600	47.8700	0.000%	12,846	+0.856%
2025-03-26	47.9200	48.017500	47.8500	47.8700	-0.022%	21,850	+0.856%
2025-03-25	48.0500	48.050000	47.8400	47.8807	-0.394%	15,547	+0.834%
2025-03-24	48.1100	48.119900	47.8703	48.0700	+0.062%	15,673	+0.437%
2025-03-21	47.8500	48.178800	47.8500	48.0400	+0.094%	67,657	+0.500%
2025-03-20	47.7400	48.296000	47.7400	47.9951	+0.324%	23,562	+0.594%
2025-03-19	47.8600	48.252000	47.8200	47.8400	-0.021%	24,195	+0.920%
2025-03-18	47.7100	47.999900	47.7100	47.8500	-0.021%	24,960	+0.899%
2025-03-17	48.0300	48.030000	47.8300	47.8600	+0.042%	19,412	+0.878%
2025-03-14	47.7900	48.160000	47.7900	47.8400	-0.042%	35,037	+0.920%
2025-03-13	47.9800	48.049900	47.8600	47.8600	-0.167%	31,891	+0.878%
2025-03-12	48.1100	48.110000	47.8697	47.9400	-0.104%	19,227	+0.709%
2025-03-11	47.8600	48.343900	47.8600	47.9900	+0.167%	107,516	+0.604%
2025-03-10	48.0900	48.120000	47.8600	47.9100	-0.083%	335,763	+0.772%
2025-03-07	48.1300	48.130000	47.9300	47.9500	-0.312%	53,335	+0.688%
2025-03-06	48.0400	48.120000	47.9100	48.1000	+0.021%	58,126	+0.374%
2025-03-05	48.1700	48.270000	48.0900	48.0900	-0.083%	31,239	+0.395%
2025-03-04	47.9100	48.319600	47.9100	48.1300	+0.042%	117,329	+0.312%
2025-03-03	48.1100	48.300000	47.8795	48.1100	-0.207%	214,709	+0.353%
2025-02-28	48.1200	48.220000	48.0493	48.2100	+0.458%	25,221	+0.145%
2025-02-27	48.0200	48.179900	47.9380	47.9900	-0.062%	41,558	+0.604%
2025-02-26	48.0500	48.130000	47.9400	48.0200	+0.587%	81,753	+0.541%
2025-02-25	47.9200	47.961900	47.7200	47.7400	+0.126%	29,804	+1.131%
2025-02-24	47.7500	47.850000	47.4000	47.6800	-0.021%	80,673	+1.258%
2025-02-21	47.6900	47.730000	47.5106	47.6900	-0.188%	39,328	+1.237%
2025-02-20	47.4700	47.780000	47.4500	47.7800	+0.695%	59,022	+1.046%
2025-02-19	47.5300	47.670000	47.3900	47.4500	-0.189%	54,003	+1.749%
2025-02-18	47.6000	47.600000	47.3000	47.5400	0.000%	93,132	+1.557%
2025-02-14	47.5900	47.590000	47.4118	47.5400	+0.424%	47,988	+1.557%
2025-02-13	47.3200	47.450000	47.2616	47.3394	+0.083%	65,281	+1.987%
2025-02-12	47.3600	47.480000	47.2821	47.3000	-0.337%	40,866	+2.072%

document.getElementById("lWsbnp").onerror = function(){this.style.display='none';}; .dark-mode .MR1s11{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MR1s11{ color: #333333; background-color: white; border: 2px solid #333333; }CMBSiShares CMBS ETFstock NYSE ETF

CMBS
iShares CMBS ETF
stock NYSE ETF