American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

iShares CMBS ETF

CMBS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CMBS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CMBS by members of U.S. Congress

Politician Type Traded
John Boozman Senate / R Purchase $1,001 - $15,000 May 27, 2026
John Boozman Senate / R Purchase $1,001 - $15,000 Feb 06, 2026
John Boozman Senate / R Purchase $1,001 - $15,000 Jan 23, 2026
John Boozman Senate / R Purchase $1,001 - $15,000 Nov 21, 2025
John Boozman Senate / R Sale (Partial) $1,001 - $15,000 Sep 16, 2025
John Boozman Senate / R Purchase $1,001 - $15,000 Aug 01, 2025
John Boozman Senate / R Purchase $1,001 - $15,000 Sep 06, 2024
John Boozman Senate / R Sale (Partial) $1,001 - $15,000 Apr 16, 2024
John Boozman Senate / R Sale (Partial) $1,001 - $15,000 Nov 07, 2023
Carlos Curbelo House / R Sale $1,001 - $15,000 Apr 05, 2017
Carlos Curbelo House / R Purchase $1,001 - $15,000 Jul 22, 2016
Carlos Curbelo House / R Sale $1,001 - $15,000 May 25, 2016
Carlos Curbelo House / R Purchase $1,001 - $15,000 Mar 09, 2016
Carlos Curbelo House / R Purchase $1,001 - $15,000 Oct 23, 2015
Carlos Curbelo House / R Purchase $1,001 - $15,000 Jul 14, 2015
Carlos Curbelo House / R Sale $1,001 - $15,000 Apr 17, 2015
CMBS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CMBS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CMBS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CMBS holdings by institutional investors

Insider Trading

Quarterly net insider trading by CMBS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CMBS

Quiver Logo

No former government officials on record as having lobbied for CMBS

Revolving Door Dashboard
Corporate Lobbying

CMBS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CMBS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CMBS Income Statement
CMBS Balance Sheet
CMBS Cash Flow
U.S. Patents

New CMBS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CMBS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CMBS News

Recent insights relating to CMBS

CNBC Recommendations

Recent picks made for CMBS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CMBS

CMBS Analyst Ratings

CMBS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CMBS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CMBS stock a Buy, Sell, or Hold?

  • What is the price target for $CMBS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CMBS Top Shareholders
Shareholder
Shares Held
CMBS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CMBS stock?

  • Who owns the most shares of $CMBS stock?

  • What funds own $CMBS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CMBS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CMBS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CMBS

No description available

iShares CMBS ETF (CMBS) Historical Stock Prices

iShares CMBS ETF (CMBS) closed at $47.59 on September 22, 2026. Over the past year its adjusted close ranged from $47.21 to $48.84. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-1.23%
  • 3 months-1.05%
  • Year to date-0.66%
  • 1 year+0.61%
  • 3 years+16.95%
  • 5 years+2.63%
  • Max+32.03%
See every congressional and insider trade on the CMBS price chart

Quiver Premium charts CMBS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 47.59 47.78 47.59 47.59 47.59 23,064
Sep 21, 2026 47.58 47.73 47.54 47.60 47.60 29,088
Sep 18, 2026 47.66 47.72 47.53 47.58 47.58 216,033
Sep 17, 2026 47.54 47.77 47.54 47.60 47.60 41,555
Sep 16, 2026 47.66 47.75 47.57 47.69 47.69 22,097
Sep 15, 2026 47.61 47.78 47.59 47.59 47.59 22,873
Sep 14, 2026 47.66 47.77 47.51 47.76 47.76 163,021
Sep 11, 2026 47.78 47.88 47.65 47.73 47.73 45,422
Sep 10, 2026 47.98 48.00 47.82 47.89 47.89 21,324
Sep 9, 2026 48.03 48.10 47.97 48.04 48.04 57,306
Sep 8, 2026 48.08 48.17 48.00 48.00 48.00 17,694
Sep 4, 2026 48.10 48.20 48.02 48.18 48.18 27,564
Sep 3, 2026 47.99 48.15 47.99 48.09 48.09 13,321
Sep 2, 2026 47.94 48.10 47.93 48.03 48.03 16,466
Sep 1, 2026$0.1475 dividend 48.03 48.17 48.02 48.02 48.02 30,277
Aug 31, 2026 48.18 48.35 48.16 48.30 48.15 46,392
Aug 28, 2026 48.39 48.46 48.32 48.38 48.23 21,628
Aug 27, 2026 48.24 48.50 48.24 48.42 48.27 18,694
Aug 26, 2026 48.37 48.57 48.37 48.40 48.25 21,901
Aug 25, 2026 48.35 48.53 48.35 48.53 48.38 42,056
Aug 24, 2026 48.32 48.42 48.27 48.36 48.22 19,462
Aug 21, 2026 48.36 48.44 48.33 48.33 48.18 17,286
Aug 20, 2026 48.50 48.50 48.36 48.42 48.27 21,222
Aug 19, 2026 48.31 48.45 48.31 48.38 48.23 17,997
Aug 18, 2026 48.21 48.45 48.21 48.37 48.22 36,797
Aug 17, 2026 48.50 48.50 48.30 48.34 48.19 13,118
Aug 14, 2026 48.43 48.45 48.34 48.35 48.20 31,070
Aug 13, 2026 48.24 48.40 48.23 48.31 48.17 17,813
Aug 12, 2026 48.36 48.38 48.19 48.21 48.06 37,009
Aug 11, 2026 48.17 48.29 47.99 48.19 48.05 179,028
Aug 10, 2026 48.32 48.39 48.27 48.33 48.18 19,389
Aug 7, 2026 48.38 48.38 48.19 48.19 48.04 19,455
Aug 6, 2026 48.28 48.44 48.27 48.33 48.18 85,637
Aug 5, 2026 48.24 48.31 48.18 48.31 48.16 16,372
Aug 4, 2026 48.30 48.30 48.12 48.28 48.13 31,430
Aug 3, 2026$0.1475 dividend 48.01 48.19 48.01 48.12 47.97 18,803
Jul 31, 2026 48.06 48.35 48.06 48.33 48.04 28,809
Jul 30, 2026 48.43 48.45 48.26 48.26 47.97 18,088
Jul 29, 2026 48.51 48.51 48.23 48.25 47.95 25,082
Jul 28, 2026 48.31 48.41 48.22 48.40 48.10 13,370
Jul 27, 2026 48.29 48.36 48.17 48.34 48.05 12,614
Jul 24, 2026 48.33 48.33 48.12 48.31 48.02 29,101
Jul 23, 2026 48.26 48.29 48.11 48.15 47.86 25,556
Jul 22, 2026 48.33 48.40 48.23 48.30 48.01 20,511
Jul 21, 2026 48.55 48.55 48.26 48.26 47.97 58,740
Jul 20, 2026 48.46 48.55 48.40 48.55 48.25 25,086
Jul 17, 2026 48.52 48.56 48.37 48.47 48.17 23,297
Jul 16, 2026 48.44 48.51 48.37 48.51 48.21 34,773
Jul 15, 2026 48.35 48.48 48.29 48.48 48.18 28,218
Jul 14, 2026 48.37 48.44 48.24 48.34 48.05 33,627
Jul 13, 2026 48.42 48.47 48.29 48.38 48.08 17,258
Jul 10, 2026 48.42 48.52 48.35 48.42 48.13 21,220
Jul 9, 2026 48.25 48.45 48.25 48.35 48.05 8,141
Jul 8, 2026 48.41 48.44 48.26 48.32 48.02 30,916
Jul 7, 2026 48.48 48.62 48.43 48.47 48.17 25,843
Jul 6, 2026 48.48 48.58 48.39 48.56 48.26 29,220
Jul 2, 2026 48.47 48.56 48.37 48.55 48.25 28,901
Jul 1, 2026$0.1481 dividend 48.43 48.58 48.40 48.45 48.16 27,808
Jun 30, 2026 48.74 48.75 48.65 48.65 48.20 24,992
Jun 29, 2026 48.87 48.87 48.66 48.72 48.28 14,191
Jun 26, 2026 48.68 48.78 48.65 48.72 48.27 26,368
Jun 25, 2026 48.50 48.74 48.50 48.56 48.12 18,965
Jun 24, 2026 48.56 48.60 48.43 48.60 48.16 45,949
Jun 23, 2026 48.55 48.56 48.37 48.54 48.10 29,687
Jun 22, 2026 48.28 48.57 48.28 48.48 48.03 33,118
Jun 18, 2026 48.53 48.56 48.45 48.56 48.12 44,507
Jun 17, 2026 48.70 48.74 48.47 48.52 48.07 23,940
Jun 16, 2026 48.61 48.75 48.57 48.75 48.30 84,517
Jun 15, 2026 48.79 48.79 48.47 48.56 48.12 19,969
Jun 12, 2026 48.51 48.70 48.45 48.47 48.03 52,227
Jun 11, 2026 48.24 48.58 48.24 48.58 48.14 18,601
Jun 10, 2026 48.40 48.53 48.35 48.48 48.03 23,908
Jun 9, 2026 48.22 48.47 48.22 48.47 48.03 23,547
Jun 8, 2026 48.63 48.63 48.31 48.38 47.94 19,382
Jun 5, 2026 48.45 48.55 48.32 48.47 48.02 16,718
Jun 4, 2026 48.49 48.59 48.42 48.59 48.15 44,023
Jun 3, 2026 48.37 48.57 48.37 48.42 47.98 51,580
Jun 2, 2026 48.45 48.64 48.44 48.44 48.00 33,790
Jun 1, 2026$0.1452 dividend 48.48 48.64 48.42 48.48 48.04 66,279
May 29, 2026 48.52 48.80 48.52 48.80 48.21 26,669
May 28, 2026 48.70 48.81 48.52 48.52 47.93 116,312
May 27, 2026 48.48 48.72 48.48 48.65 48.06 33,337
May 26, 2026 48.60 48.67 48.42 48.66 48.07 30,541
May 22, 2026 48.55 48.60 48.43 48.47 47.89 29,828
May 21, 2026 48.47 48.61 48.42 48.47 47.88 11,950
May 20, 2026 48.35 48.51 48.30 48.50 47.91 169,007
May 19, 2026 48.36 48.48 48.35 48.41 47.82 26,426
May 18, 2026 48.16 48.51 48.16 48.45 47.86 21,888
May 15, 2026 48.55 48.66 48.33 48.57 47.98 36,405
May 14, 2026 48.56 48.73 48.54 48.58 47.99 26,467
May 13, 2026 48.65 48.70 48.54 48.54 47.95 51,218
May 12, 2026 48.81 48.95 48.61 48.61 48.02 64,315
May 11, 2026 48.85 48.89 48.71 48.71 48.12 37,368
May 8, 2026 49.06 49.06 48.75 48.78 48.19 57,603
May 7, 2026 49.05 49.05 48.70 48.92 48.33 59,043
May 6, 2026 48.83 48.87 48.62 48.77 48.17 76,113
May 5, 2026 48.84 48.84 48.60 48.60 48.01 72,859
May 4, 2026 48.67 48.77 48.59 48.59 48.00 29,141
May 1, 2026$0.1513 dividend 48.59 48.79 48.59 48.68 48.09 29,017
Apr 30, 2026 49.02 49.12 48.76 48.88 48.14 59,231
Apr 29, 2026 49.02 49.02 48.75 48.86 48.12 70,800
Apr 28, 2026 49.07 49.07 48.86 49.00 48.26 37,406
Apr 27, 2026 49.00 49.10 48.94 48.98 48.23 29,719
Apr 24, 2026 48.78 49.04 48.78 48.89 48.15 46,217
Apr 23, 2026 48.84 49.07 48.84 48.85 48.11 28,088
Apr 22, 2026 49.12 49.12 48.70 48.90 48.16 117,635
Apr 21, 2026 49.16 49.16 48.83 48.83 48.09 20,978
Apr 20, 2026 49.02 49.13 48.91 48.94 48.20 22,540
Apr 17, 2026 48.89 48.95 48.85 48.87 48.13 223,178
Apr 16, 2026 48.76 49.04 48.74 48.92 48.18 29,096
Apr 15, 2026 48.93 49.09 48.79 48.92 48.18 67,595
Apr 14, 2026 48.80 49.01 48.75 48.79 48.05 119,132
Apr 13, 2026 48.90 48.93 48.73 48.80 48.06 49,102
Apr 10, 2026 48.82 48.93 48.70 48.76 48.02 28,783
Apr 9, 2026 48.79 48.93 48.61 48.61 47.87 16,684
Apr 8, 2026 48.94 48.94 48.72 48.87 48.13 29,459
Apr 7, 2026 48.60 48.80 48.50 48.60 47.86 40,079
Apr 6, 2026 48.79 48.87 48.56 48.56 47.82 90,129
Apr 2, 2026 48.46 48.81 48.46 48.66 47.92 14,307
Apr 1, 2026$0.1466 dividend 48.44 48.83 48.44 48.68 47.94 36,431
Mar 31, 2026 48.80 48.93 48.64 48.73 47.85 80,471
Mar 30, 2026 48.57 48.80 48.57 48.80 47.92 45,906
Mar 27, 2026 48.94 48.94 48.53 48.53 47.65 31,355
Mar 26, 2026 48.78 48.86 48.67 48.67 47.79 89,117
Mar 25, 2026 48.73 48.92 48.59 48.75 47.87 19,549
Mar 24, 2026 48.56 48.81 48.56 48.72 47.84 50,489
Mar 23, 2026 48.66 48.94 48.66 48.93 48.04 11,091
Mar 20, 2026 48.77 49.00 48.74 48.83 47.95 26,112
Mar 19, 2026 48.91 49.02 48.80 49.02 48.13 17,289
Mar 18, 2026 49.11 49.19 49.00 49.00 48.11 12,160
Mar 17, 2026 48.94 49.19 48.94 49.17 48.28 23,903
Mar 16, 2026 49.24 49.24 48.89 48.92 48.03 28,323
Mar 13, 2026 48.80 49.15 48.80 49.01 48.12 22,593
Mar 12, 2026 48.86 49.16 48.86 49.16 48.27 16,136
Mar 11, 2026 49.19 49.26 49.00 49.03 48.14 44,610
Mar 10, 2026 49.01 49.40 49.01 49.21 48.32 94,800
Mar 9, 2026 48.96 49.35 48.96 49.17 48.28 28,299
Mar 6, 2026 49.09 49.43 49.09 49.39 48.49 20,348
Mar 5, 2026 49.27 49.38 49.21 49.35 48.46 48,354
Mar 4, 2026 49.27 49.59 49.27 49.54 48.64 28,021
Mar 3, 2026 49.32 49.48 49.29 49.30 48.41 18,579
Mar 2, 2026$0.1477 dividend 49.48 49.66 49.47 49.47 48.57 55,747
Feb 27, 2026 49.47 49.89 49.47 49.89 48.84 64,421
Feb 26, 2026 49.59 49.62 49.48 49.55 48.51 13,505
Feb 25, 2026 49.54 49.64 49.48 49.64 48.60 61,826
Feb 24, 2026 49.66 49.68 49.47 49.59 48.55 34,077
Feb 23, 2026 49.44 49.59 49.36 49.55 48.51 30,735
Feb 20, 2026 49.35 49.55 49.35 49.36 48.32 35,256
Feb 19, 2026 49.48 49.54 49.36 49.36 48.32 43,215
Feb 18, 2026 49.46 49.63 49.40 49.50 48.46 69,021
Feb 17, 2026 49.46 49.67 49.42 49.65 48.61 55,575
Feb 13, 2026 49.29 49.57 49.24 49.47 48.43 135,848
Feb 12, 2026 49.29 49.54 49.17 49.43 48.39 41,701
Feb 11, 2026 49.29 49.52 49.25 49.36 48.32 20,145
Feb 10, 2026 49.12 49.38 49.12 49.36 48.32 35,023
Feb 9, 2026 49.20 49.30 49.19 49.30 48.26 38,578
Feb 6, 2026 49.28 49.30 49.08 49.28 48.24 46,741
Feb 5, 2026 49.15 49.23 48.99 49.23 48.19 29,380
Feb 4, 2026 48.99 49.16 48.91 49.02 47.99 55,897
Feb 3, 2026 49.07 49.13 49.01 49.07 48.04 35,161
Feb 2, 2026$0.143 dividend 49.32 49.32 49.07 49.18 48.15 29,891
Jan 30, 2026 49.27 49.31 49.11 49.31 48.13 34,142
Jan 29, 2026 49.12 49.33 49.12 49.12 47.95 73,709
Jan 28, 2026 49.10 49.25 49.07 49.23 48.05 49,846
Jan 27, 2026 49.15 49.38 49.15 49.26 48.08 55,589
Jan 26, 2026 49.30 49.30 49.04 49.21 48.03 53,020
Jan 23, 2026 49.08 49.17 49.07 49.17 48.00 31,077
Jan 22, 2026 49.28 49.28 49.03 49.15 47.98 178,233
Jan 21, 2026 48.97 49.19 48.96 49.18 48.01 13,462
Jan 20, 2026 49.13 49.21 49.04 49.11 47.94 36,270
Jan 16, 2026 49.32 49.32 49.10 49.21 48.03 52,027
Jan 15, 2026 49.34 49.34 49.11 49.26 48.09 22,471
Jan 14, 2026 49.19 49.28 49.05 49.28 48.10 59,656
Jan 13, 2026 49.15 49.19 48.99 49.10 47.93 53,437
Jan 12, 2026 48.92 49.18 48.92 49.14 47.96 168,906
Jan 9, 2026 49.08 49.18 48.99 48.99 47.82 51,040
Jan 8, 2026 49.12 49.20 49.03 49.12 47.95 124,992
Jan 7, 2026 49.01 49.20 49.01 49.13 47.96 42,342
Jan 6, 2026 49.10 49.14 48.97 49.14 47.97 89,305
Jan 5, 2026 49.09 49.16 48.96 49.12 47.95 129,108
Jan 2, 2026 49.08 49.20 49.03 49.15 47.98 72,585
Dec 31, 2025 49.04 49.22 49.02 49.08 47.91 30,571
Dec 30, 2025 48.99 49.21 48.99 49.21 48.03 42,320
Dec 29, 2025 49.13 49.22 48.99 49.22 48.04 108,086
Dec 26, 2025 49.07 49.14 48.94 48.97 47.80 15,133
Dec 24, 2025 48.99 49.10 48.90 49.10 47.93 11,322
Dec 23, 2025 48.71 49.12 48.71 49.08 47.91 26,672
Dec 22, 2025 49.02 49.21 49.00 49.02 47.85 33,531
Dec 19, 2025$0.147 dividend 49.05 49.18 49.02 49.12 47.95 34,696
Dec 18, 2025 49.27 49.31 49.14 49.29 47.97 23,398
Dec 17, 2025 49.16 49.22 49.02 49.22 47.90 38,416
Dec 16, 2025 49.11 49.26 49.00 49.00 47.69 37,380
Dec 15, 2025 49.22 49.22 49.02 49.02 47.71 35,783
Dec 12, 2025 49.34 49.34 48.81 49.08 47.76 43,929
Dec 11, 2025 48.94 49.15 48.94 49.11 47.79 29,334
Dec 10, 2025 49.02 49.20 48.87 49.20 47.88 22,614
Dec 9, 2025 48.90 49.12 48.90 48.94 47.63 22,525
Dec 8, 2025 49.11 49.17 48.91 49.05 47.73 26,051
Dec 5, 2025 49.06 49.26 49.05 49.05 47.74 36,018
Dec 4, 2025 49.08 49.25 49.07 49.17 47.85 25,395
Dec 3, 2025 49.06 49.16 49.03 49.16 47.84 92,672
Dec 2, 2025 49.13 49.28 49.10 49.12 47.81 16,569
Dec 1, 2025$0.148 dividend 49.29 49.32 49.13 49.15 47.84 52,647
Nov 28, 2025 49.18 49.46 49.18 49.42 47.95 11,866
Nov 26, 2025 49.41 49.41 49.21 49.40 47.93 27,863
Nov 25, 2025 49.26 49.44 49.26 49.39 47.92 53,894
Nov 24, 2025 49.25 49.34 49.15 49.15 47.69 39,141
Nov 21, 2025 48.92 49.20 48.92 49.07 47.61 43,454
Nov 20, 2025 48.95 49.20 48.95 49.01 47.55 321,400
Nov 19, 2025 49.03 49.16 49.01 49.02 47.56 28,416
Nov 18, 2025 48.96 49.14 48.96 48.99 47.53 25,533
Nov 17, 2025 48.88 49.09 48.88 48.97 47.52 24,388
Nov 14, 2025 49.06 49.24 48.90 48.94 47.49 366,205
Nov 13, 2025 49.18 49.42 49.02 49.06 47.60 18,656
Nov 12, 2025 48.93 49.18 48.93 49.02 47.56 35,723
Nov 11, 2025 49.04 49.11 48.97 48.98 47.52 16,300
Nov 10, 2025 48.99 49.08 48.93 48.97 47.52 13,467
Nov 7, 2025 48.97 49.12 48.95 49.02 47.56 19,659
Nov 6, 2025 49.03 49.07 48.93 48.95 47.50 34,726
Nov 5, 2025 49.11 49.11 48.85 48.85 47.40 47,987
Nov 4, 2025 48.86 49.07 48.86 48.94 47.49 44,991
Nov 3, 2025$0.147 dividend 49.00 49.03 48.88 48.92 47.47 35,888
Oct 31, 2025 49.20 49.20 49.01 49.06 47.46 24,009
Oct 30, 2025 49.19 49.19 49.00 49.10 47.50 24,956
Oct 29, 2025 49.17 49.37 49.13 49.15 47.55 139,205
Oct 28, 2025 49.25 49.37 49.18 49.20 47.59 244,803
Oct 27, 2025 49.36 49.39 49.19 49.37 47.76 85,431
Oct 24, 2025 49.30 49.60 49.21 49.29 47.68 55,411
Oct 23, 2025 49.37 49.38 49.24 49.27 47.66 24,435
Oct 22, 2025 49.26 49.43 49.26 49.33 47.72 319,901
Oct 21, 2025 49.19 49.48 49.19 49.41 47.80 55,362
Oct 20, 2025 49.09 49.42 49.09 49.29 47.68 39,757
Oct 17, 2025 49.28 49.42 49.26 49.39 47.78 26,312
Oct 16, 2025 49.35 49.41 49.24 49.34 47.73 19,403
Oct 15, 2025 49.13 49.33 49.13 49.22 47.62 22,683
Oct 14, 2025 48.91 49.59 48.91 49.29 47.68 92,206
Oct 13, 2025 49.19 49.24 49.09 49.22 47.62 16,894
Oct 10, 2025 49.08 49.19 48.89 49.19 47.59 35,049
Oct 9, 2025 49.00 49.08 48.97 49.05 47.45 32,376
Oct 8, 2025 49.02 49.13 49.00 49.00 47.40 35,238
Oct 7, 2025 49.12 49.12 48.96 49.07 47.47 75,392
Oct 6, 2025 49.18 49.18 48.98 48.98 47.38 24,252
Oct 3, 2025 49.17 49.17 48.96 49.11 47.51 45,993
Oct 2, 2025 49.10 49.11 48.96 49.10 47.50 110,257
Oct 1, 2025$0.135 dividend 49.14 49.14 48.93 48.97 47.37 45,634
Sep 30, 2025 48.93 49.19 48.93 49.07 47.34 14,682
Sep 29, 2025 49.15 49.15 48.87 48.96 47.23 26,393
Sep 26, 2025 48.94 49.11 48.87 49.01 47.28 24,134
Sep 25, 2025 48.96 49.10 48.94 48.94 47.21 19,919
Sep 24, 2025 49.25 49.25 49.02 49.02 47.29 43,703
Sep 23, 2025 49.12 49.16 49.00 49.00 47.27 53,747
Sep 22, 2025 49.08 49.17 49.03 49.03 47.30 177,621

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
iShares CMBS ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CMBS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation