New Zealand markets closed

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
89.73+0.01 (+0.01%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202489.8489.8989.6789.7389.732,683,900
18 Apr 202490.0490.0489.5689.7289.722,716,000
17 Apr 202489.7990.0589.5590.0190.012,689,900
16 Apr 202489.2489.4989.1889.4189.411,702,200
15 Apr 202489.9089.9089.5589.7489.742,290,500
12 Apr 202490.4490.6990.4190.4990.492,564,900
11 Apr 202490.4790.4789.8890.1690.163,367,000
10 Apr 202490.6190.6490.0590.1090.103,803,600
09 Apr 202491.3791.4691.3191.4691.461,104,000
08 Apr 202491.1091.1790.9291.0691.061,654,800
05 Apr 202491.3091.5691.1591.1691.162,227,300
04 Apr 202491.8191.8191.5391.7791.771,215,200
03 Apr 202491.1691.5791.0791.5391.531,791,600
02 Apr 202491.2491.5891.1491.5191.511,955,900
01 Apr 202491.8691.8691.4091.5791.572,304,400
01 Apr 20240.283 Dividend
28 Mar 202492.5592.6192.3792.4292.141,714,500
27 Mar 202492.5092.7392.4892.6892.402,205,200
26 Mar 202492.3992.5292.2592.5092.225,949,900
25 Mar 202492.3992.3992.2092.3392.053,649,400
22 Mar 202492.6592.6592.3792.4192.131,633,100
21 Mar 202492.4192.4192.0792.1291.841,803,600
20 Mar 202492.0492.4191.9492.2191.932,267,200
19 Mar 202491.8091.9691.7091.8891.603,272,500
18 Mar 202491.6191.6891.4391.5691.281,307,900
15 Mar 202491.7091.8191.5291.6791.391,270,900
14 Mar 202492.1292.1291.6891.7391.452,427,200
13 Mar 202492.5092.6092.3992.4592.171,294,000
12 Mar 202492.7492.7692.4492.5692.281,070,300
11 Mar 202493.0393.0492.6792.8592.577,488,500
08 Mar 202493.0693.0892.8592.9392.653,427,900
07 Mar 202492.8592.8592.5492.7792.492,298,600
06 Mar 202492.6592.8292.5192.6092.324,811,200
05 Mar 202492.2092.5192.0992.4592.172,120,000
04 Mar 202491.8391.9591.6691.7891.503,726,100
01 Mar 202491.6292.1191.3892.0691.781,981,200
01 Mar 20240.292 Dividend
29 Feb 202491.9092.1791.8791.9191.343,051,000
28 Feb 202491.5691.7791.4791.7491.173,493,700
27 Feb 202491.5291.7491.4091.4790.903,178,100
26 Feb 202491.8991.8991.4391.6091.032,959,500
23 Feb 202491.4091.9491.3591.8091.235,465,500
22 Feb 202491.2691.4791.1691.3290.751,553,300
21 Feb 202491.7691.8491.2591.2690.692,508,300
20 Feb 202491.7491.9991.6791.7591.182,317,800
16 Feb 202491.5391.7491.4191.6891.111,674,300
15 Feb 202492.1792.1991.7892.0591.481,453,600
14 Feb 202491.2191.7791.2191.7791.204,199,400
13 Feb 202491.4491.6191.1491.2090.634,332,200
12 Feb 202492.3092.3992.1692.1691.591,329,900
09 Feb 202492.1692.2492.0392.1891.611,629,600
08 Feb 202492.2892.3892.1492.2491.672,081,600
07 Feb 202492.6292.9092.4292.4291.841,929,600
06 Feb 202492.3292.8692.3292.7192.132,102,900
05 Feb 202492.3892.4092.0092.2491.672,214,600
02 Feb 202493.0493.2592.8193.0292.441,900,600
01 Feb 202493.9294.3093.7893.9593.363,289,900
01 Feb 20240.297 Dividend
31 Jan 202493.8594.0193.5993.8092.922,972,700
30 Jan 202493.2993.4493.0293.3192.442,453,200
29 Jan 202492.9993.2292.8893.2192.342,154,200
26 Jan 202492.9092.9492.6192.7191.842,451,900
25 Jan 202492.6992.9292.5492.8691.993,787,600
24 Jan 202493.0093.0192.3592.3791.503,035,600
23 Jan 202492.6492.6592.3992.4891.613,139,800
22 Jan 202493.0393.0992.7392.7691.893,508,400
19 Jan 202492.6592.6992.4292.6991.822,166,600
18 Jan 202492.8692.8992.6192.7291.851,878,900
17 Jan 202492.9392.9392.6492.8591.982,764,000
16 Jan 202493.5193.7293.0193.1592.282,234,000
12 Jan 202494.1294.3293.8993.9893.101,560,800
11 Jan 202493.3993.8693.2493.8592.972,361,400
10 Jan 202493.5993.6193.1693.2092.332,404,600
09 Jan 202493.3593.5093.2293.2592.382,543,500
08 Jan 202493.0493.6293.0493.4092.522,595,600
05 Jan 202492.8393.4292.7592.9792.102,531,000
04 Jan 202493.3893.3893.0593.1492.272,216,000
03 Jan 202493.1893.7392.9993.6592.772,743,900
02 Jan 202493.6493.8793.5093.5392.651,900,900
29 Dec 202393.9294.2793.8594.0893.201,497,100
28 Dec 202394.3094.4294.0894.1993.311,915,400
27 Dec 202394.1794.5594.1494.5593.661,759,300
26 Dec 202393.7693.9193.6993.8893.001,764,000
22 Dec 202393.8093.8693.5293.6292.743,341,600
21 Dec 202393.7793.8993.4993.7392.852,226,900
20 Dec 202393.5293.6693.3393.6592.772,174,600
19 Dec 202393.1093.3493.0693.2292.351,781,100
18 Dec 202393.1493.1492.9193.0092.133,365,700
15 Dec 202393.4293.6093.1693.3492.465,639,500
14 Dec 202393.6293.8993.4993.6592.772,735,500
14 Dec 20230.276 Dividend
13 Dec 202392.2293.2392.0093.1592.002,911,700
12 Dec 202391.6891.8991.5491.7890.653,754,400
11 Dec 202391.7391.7491.2891.6290.492,245,000
08 Dec 202391.5691.6691.2891.5890.452,225,600
07 Dec 202391.7692.1891.6991.9690.833,373,700
06 Dec 202391.7392.0791.6591.8190.682,317,700
05 Dec 202391.5991.8291.4391.5690.432,412,200
04 Dec 202391.1291.3290.8791.0889.962,789,400
01 Dec 202390.5691.5290.5191.4790.342,682,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...