iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

93.12

+0.39

(+0.42%)

At close: 04:00PM EDT

93.00

-0.12

(-0.13%)

After hours:

04:07PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	93.11	93.15	92.97	93.12	93.12	865,800
25 Jul 2024	92.64	92.90	92.62	92.73	92.73	2,298,000
24 Jul 2024	92.91	92.98	92.55	92.56	92.56	1,352,600
23 Jul 2024	92.88	93.00	92.71	92.71	92.71	4,269,700
22 Jul 2024	92.83	92.96	92.63	92.79	92.79	1,184,100
19 Jul 2024	92.99	92.99	92.70	92.81	92.81	2,958,300
18 Jul 2024	93.19	93.28	92.98	93.00	93.00	2,013,100
17 Jul 2024	93.03	93.35	92.90	93.25	93.25	2,483,600
16 Jul 2024	92.88	93.10	92.77	93.09	93.09	1,807,800
15 Jul 2024	92.86	93.03	92.73	92.77	92.77	1,145,600
12 Jul 2024	92.93	93.14	92.88	93.12	93.12	1,834,200
11 Jul 2024	92.89	93.06	92.77	92.81	92.81	1,335,400
10 Jul 2024	92.40	92.42	92.18	92.32	92.32	1,651,900
09 Jul 2024	92.20	92.27	91.97	92.23	92.23	2,024,200
08 Jul 2024	92.21	92.23	92.05	92.20	92.20	1,097,800
05 Jul 2024	92.09	92.29	91.97	92.24	92.24	1,131,200
03 Jul 2024	91.40	91.79	91.30	91.64	91.64	1,286,800
02 Jul 2024	91.23	91.29	91.02	91.13	91.13	1,597,200
01 Jul 2024	90.96	91.22	90.75	90.85	90.85	4,391,000
01 Jul 2024	0.305 Dividend
28 Jun 2024	92.56	92.59	91.80	91.81	91.50	2,024,800
27 Jun 2024	92.21	92.39	92.21	92.29	91.98	1,268,100
26 Jun 2024	92.15	92.19	92.06	92.07	91.76	2,041,300
25 Jun 2024	92.54	92.57	92.40	92.51	92.20	1,207,400
24 Jun 2024	92.63	92.66	92.51	92.58	92.27	1,046,000
21 Jun 2024	92.67	92.70	92.37	92.55	92.24	1,023,400
20 Jun 2024	92.25	92.56	92.22	92.52	92.21	1,041,600
18 Jun 2024	92.39	92.68	92.29	92.64	92.33	1,820,400
17 Jun 2024	92.37	92.37	92.09	92.24	91.93	1,291,000
14 Jun 2024	92.66	92.77	92.54	92.61	92.30	1,016,700
13 Jun 2024	92.51	92.64	92.26	92.52	92.21	1,766,800
12 Jun 2024	92.35	92.57	92.05	92.09	91.78	4,129,500
11 Jun 2024	91.22	91.58	91.14	91.54	91.24	1,402,500
10 Jun 2024	91.16	91.16	90.94	91.07	90.77	4,936,300
07 Jun 2024	91.39	91.41	91.18	91.22	90.92	1,649,200
06 Jun 2024	91.88	92.10	91.80	92.01	91.70	2,441,600
05 Jun 2024	91.78	92.05	91.61	91.98	91.67	1,399,600
04 Jun 2024	91.50	91.80	91.47	91.74	91.44	1,112,900
03 Jun 2024	90.85	91.37	90.85	91.30	91.00	1,570,000
03 Jun 2024	0.3 Dividend
31 May 2024	90.96	91.12	90.87	91.01	90.41	2,216,200
30 May 2024	90.63	90.79	90.50	90.71	90.11	1,131,100
29 May 2024	90.37	90.37	90.03	90.25	89.65	1,533,800
28 May 2024	91.14	91.18	90.55	90.60	90.00	1,883,400
24 May 2024	90.92	91.11	90.80	91.06	90.46	795,000
23 May 2024	91.30	91.34	90.84	90.90	90.30	2,759,700
22 May 2024	91.16	91.49	91.16	91.26	90.66	1,787,900
21 May 2024	91.49	91.58	91.42	91.47	90.87	1,614,200
20 May 2024	91.32	91.35	91.18	91.20	90.60	1,002,600
17 May 2024	91.53	91.70	91.34	91.35	90.75	1,584,300
16 May 2024	92.14	92.14	91.67	91.68	91.07	2,836,700
15 May 2024	92.00	92.15	91.86	92.03	91.42	2,133,100
14 May 2024	91.29	91.43	91.16	91.28	90.68	1,902,200
13 May 2024	91.15	91.17	90.94	90.96	90.36	1,177,400
10 May 2024	90.91	90.92	90.75	90.79	90.19	2,014,400
09 May 2024	90.79	91.22	90.73	91.16	90.56	2,538,700
08 May 2024	90.89	90.92	90.77	90.82	90.22	4,133,400
07 May 2024	91.08	91.24	90.95	91.01	90.41	4,141,700
06 May 2024	90.75	90.79	90.57	90.60	90.00	2,234,800
03 May 2024	90.87	90.87	90.40	90.67	90.07	1,554,600
02 May 2024	89.66	90.22	89.61	90.16	89.56	1,685,500
01 May 2024	89.45	90.06	89.33	89.76	89.17	1,965,900
01 May 2024	0.282 Dividend
30 Apr 2024	89.59	89.81	89.47	89.54	88.67	2,289,700
29 Apr 2024	89.97	90.16	89.91	90.02	89.14	1,504,600
26 Apr 2024	89.73	89.88	89.65	89.80	88.93	2,052,700
25 Apr 2024	89.27	89.52	89.16	89.44	88.57	2,025,900
24 Apr 2024	89.86	89.88	89.64	89.82	88.95	16,600,700
23 Apr 2024	89.71	90.30	89.63	90.11	89.23	1,362,600
22 Apr 2024	89.69	89.98	89.69	89.79	88.92	1,640,600
19 Apr 2024	89.84	89.89	89.67	89.73	88.86	2,683,900
18 Apr 2024	90.04	90.04	89.56	89.72	88.85	2,716,000
17 Apr 2024	89.79	90.05	89.55	90.01	89.13	2,689,900
16 Apr 2024	89.24	89.49	89.18	89.41	88.54	1,702,200
15 Apr 2024	89.90	89.90	89.55	89.74	88.87	2,290,500
12 Apr 2024	90.44	90.69	90.41	90.49	89.61	2,564,900
11 Apr 2024	90.47	90.47	89.88	90.16	89.28	3,367,000
10 Apr 2024	90.61	90.64	90.05	90.10	89.22	3,803,600
09 Apr 2024	91.37	91.46	91.31	91.46	90.57	1,104,000
08 Apr 2024	91.10	91.17	90.92	91.06	90.17	1,654,800
05 Apr 2024	91.30	91.56	91.15	91.16	90.27	2,227,300
04 Apr 2024	91.81	91.81	91.53	91.77	90.88	1,215,200
03 Apr 2024	91.16	91.57	91.07	91.53	90.64	1,791,600
02 Apr 2024	91.24	91.58	91.14	91.51	90.62	1,955,900
01 Apr 2024	91.86	91.86	91.40	91.57	90.68	2,304,400
01 Apr 2024	0.283 Dividend
28 Mar 2024	92.55	92.61	92.37	92.42	91.24	1,714,500
27 Mar 2024	92.50	92.73	92.48	92.68	91.50	2,205,200
26 Mar 2024	92.39	92.52	92.25	92.50	91.32	5,949,900
25 Mar 2024	92.39	92.39	92.20	92.33	91.15	3,649,400
22 Mar 2024	92.65	92.65	92.37	92.41	91.23	1,633,100
21 Mar 2024	92.41	92.41	92.07	92.12	90.94	1,803,600
20 Mar 2024	92.04	92.41	91.94	92.21	91.03	2,267,200
19 Mar 2024	91.80	91.96	91.70	91.88	90.71	3,272,500
18 Mar 2024	91.61	91.68	91.43	91.56	90.39	1,307,900
15 Mar 2024	91.70	91.81	91.52	91.67	90.50	1,270,900
14 Mar 2024	92.12	92.12	91.68	91.73	90.56	2,427,200
13 Mar 2024	92.50	92.60	92.39	92.45	91.27	1,294,000
12 Mar 2024	92.74	92.76	92.44	92.56	91.38	1,070,300
11 Mar 2024	93.03	93.04	92.67	92.85	91.66	7,488,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

iShares MBS ETF (MBB)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)