MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMBS — iShares CMBS ETF
NYSE ArcaiShares CMBS ETF
$47.29
+0.09(+0.19%)
- O
- 47.48
- H
- 47.48
- L
- 47.16
- V
- 135.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.29
Period Return-1.09%
Period High$50.09
Period Low$47.09
Avg Daily Volume51.5K
Total Trading Days365
CMBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.48 | $47.48 | $47.16 | $47.29 | +$0.09 | +0.19% | 135,620 | $47.23 | $47.16 $47.48 |
| Oct 1, 2026 | $47.20 | $47.24 | $47.09 | $47.20 | $-0.08 | -0.17% | 93,663 | $47.19 | $47.09 $47.24 |
| Sep 30, 2026 | $47.35 | $47.41 | $47.17 | $47.28 | $-0.08 | -0.17% | 227,537 | $47.33 | $47.17 $47.41 |
| Sep 29, 2026 | $47.37 | $47.40 | $47.11 | $47.36 | +$0.03 | +0.06% | 420,909 | $47.19 | $47.11 $47.40 |
| Sep 28, 2026 | $47.24 | $47.43 | $47.24 | $47.33 | +$0.09 | +0.19% | 40,196 | $47.38 | $47.24 $47.43 |
| Sep 25, 2026 | $47.30 | $47.48 | $47.22 | $47.24 | $-0.06 | -0.13% | 86,563 | $47.29 | $47.22 $47.48 |
| Sep 24, 2026 | $47.46 | $47.54 | $47.30 | $47.30 | $-0.15 | -0.31% | 24,302 | $47.40 | $47.30 $47.54 |
| Sep 23, 2026 | $47.59 | $47.66 | $47.41 | $47.45 | $-0.14 | -0.30% | 111,527 | $47.47 | $47.41 $47.66 |
| Sep 22, 2026 | $47.59 | $47.78 | $47.59 | $47.59 | $-0.01 | -0.03% | 23,065 | $47.67 | $47.59 $47.78 |
| Sep 21, 2026 | $47.58 | $47.73 | $47.54 | $47.60 | +$0.02 | +0.05% | 29,089 | $47.63 | $47.54 $47.73 |
| Sep 18, 2026 | $47.66 | $47.72 | $47.53 | $47.58 | $-0.02 | -0.04% | 216,034 | $47.63 | $47.53 $47.72 |
| Sep 17, 2026 | $47.54 | $47.77 | $47.54 | $47.60 | $-0.09 | -0.18% | 41,556 | $47.68 | $47.54 $47.77 |
| Sep 16, 2026 | $47.66 | $47.75 | $47.57 | $47.69 | +$0.10 | +0.20% | 22,097 | $47.65 | $47.57 $47.75 |
| Sep 15, 2026 | $47.61 | $47.78 | $47.59 | $47.59 | $-0.17 | -0.36% | 22,873 | $47.67 | $47.59 $47.78 |
| Sep 14, 2026 | $47.66 | $47.77 | $47.51 | $47.76 | +$0.04 | +0.08% | 163,022 | $47.62 | $47.51 $47.77 |
| Sep 11, 2026 | $47.79 | $47.88 | $47.65 | $47.73 | $-0.17 | -0.34% | 45,423 | $47.74 | $47.65 $47.88 |
| Sep 10, 2026 | $47.98 | $48.00 | $47.82 | $47.89 | $-0.15 | -0.31% | 21,325 | $47.88 | $47.82 $48.00 |
| Sep 9, 2026 | $48.03 | $48.10 | $47.97 | $48.04 | +$0.04 | +0.08% | 57,307 | $47.99 | $47.97 $48.10 |
| Sep 8, 2026 | $48.08 | $48.17 | $48.00 | $48.00 | $-0.18 | -0.38% | 17,695 | $48.11 | $48.00 $48.17 |
| Sep 4, 2026 | $48.10 | $48.20 | $48.02 | $48.18 | +$0.10 | +0.20% | 27,564 | $48.15 | $48.02 $48.20 |
| Sep 3, 2026 | $47.99 | $48.15 | $47.99 | $48.09 | +$0.05 | +0.10% | 13,322 | $48.11 | $47.99 $48.15 |
| Sep 2, 2026 | $47.94 | $48.10 | $47.93 | $48.04 | +$0.02 | +0.03% | 16,466 | $48.03 | $47.93 $48.10 |
| Sep 1, 2026 | $48.03 | $48.17 | $48.02 | $48.02 | $-0.28 | -0.58% | 30,278 | $48.05 | $48.02 $48.17 |
| Aug 31, 2026 | $48.18 | $48.35 | $48.16 | $48.30 | $-0.08 | -0.16% | 46,392 | $48.27 | $48.16 $48.35 |
| Aug 28, 2026 | $48.39 | $48.46 | $48.32 | $48.38 | $-0.05 | -0.09% | 21,629 | $48.37 | $48.32 $48.46 |
| Aug 27, 2026 | $48.24 | $48.50 | $48.24 | $48.42 | +$0.02 | +0.04% | 18,694 | $48.41 | $48.24 $48.50 |
| Aug 26, 2026 | $48.37 | $48.57 | $48.37 | $48.40 | $-0.13 | -0.27% | 21,901 | $48.44 | $48.37 $48.57 |
| Aug 25, 2026 | $48.35 | $48.53 | $48.35 | $48.53 | +$0.17 | +0.34% | 42,057 | $48.46 | $48.35 $48.53 |
| Aug 24, 2026 | $48.32 | $48.42 | $48.27 | $48.36 | +$0.03 | +0.07% | 19,462 | $48.36 | $48.27 $48.42 |
| Aug 21, 2026 | $48.36 | $48.44 | $48.33 | $48.33 | $-0.09 | -0.19% | 17,287 | $48.36 | $48.33 $48.44 |