New Zealand markets open in 1 hour 36 minutes

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.43+0.15 (+0.15%)
As of 03:23PM EDT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202494.3294.5094.2194.4394.431,161,736
07 Oct 202494.1894.3694.1094.2894.281,540,400
04 Oct 202494.5794.7294.4594.5194.512,067,700
03 Oct 202495.4495.5495.2195.2195.215,083,300
02 Oct 202495.6195.8095.5395.6895.683,318,500
01 Oct 202495.8496.0095.7295.8195.811,668,900
01 Oct 20240.311 Dividend
30 Sept 202496.1496.1495.7195.8195.502,279,300
27 Sept 202496.2196.2495.9996.2195.903,090,800
26 Sept 202496.0996.0995.7496.0095.694,633,100
25 Sept 202496.1696.1695.9395.9495.633,758,800
24 Sept 202496.0396.2795.8796.2595.943,617,700
23 Sept 202496.0396.2895.8496.0895.771,931,000
20 Sept 202496.2196.3296.0196.1595.841,392,200
19 Sept 202496.1096.3496.0496.2395.921,898,100
18 Sept 202496.4496.6496.1796.1795.861,914,300
17 Sept 202496.5996.7496.5396.6196.302,390,500
16 Sept 202496.6196.7696.5696.6696.353,742,400
13 Sept 202496.5396.6396.4296.5096.191,579,700
12 Sept 202496.4896.5296.2496.2795.961,399,000
11 Sept 202496.4696.7296.3896.5496.231,156,900
10 Sept 202496.0996.5896.0996.5196.202,054,700
09 Sept 202495.9496.1695.8396.0295.712,320,400
06 Sept 202496.0096.2995.7595.9195.602,049,000
05 Sept 202495.8495.8695.5495.8295.512,020,100
04 Sept 202495.3295.6295.2495.6095.291,787,400
03 Sept 202495.1095.3595.1095.3495.031,713,300
03 Sept 20240.318 Dividend
30 Aug 202495.2895.4595.1195.2494.611,687,300
29 Aug 202495.4095.4495.2295.3094.671,213,600
28 Aug 202495.6695.6695.4695.5294.891,531,400
27 Aug 202495.3995.6395.3095.5594.921,438,600
26 Aug 202495.7695.7795.4795.4994.862,079,900
23 Aug 202495.2595.6195.1595.5594.921,553,000
22 Aug 202495.3495.3495.0395.0894.451,714,100
21 Aug 202495.3595.6595.1595.4094.771,636,200
20 Aug 202495.1595.2995.0595.1994.561,592,300
19 Aug 202494.8295.0694.7594.9594.33973,000
16 Aug 202494.7994.8694.5794.8494.221,340,400
15 Aug 202494.4394.6694.3294.6394.012,045,500
14 Aug 202494.9395.1194.8794.9194.291,720,100
13 Aug 202494.7994.8794.7294.8194.193,672,000
12 Aug 202494.3494.6494.2894.5493.921,830,700
09 Aug 202494.5294.5294.3594.3893.761,110,700
08 Aug 202494.0294.2293.9294.0993.471,310,200
07 Aug 202494.4194.4694.1094.2793.652,060,900
06 Aug 202494.9594.9594.4094.5093.882,767,300
05 Aug 202495.7095.8594.8395.0894.453,131,400
02 Aug 202494.7995.2794.2495.2294.591,607,500
01 Aug 202494.3494.3493.8394.0293.401,761,100
01 Aug 20240.309 Dividend
31 Jul 202493.4693.9393.3493.9293.001,174,700
30 Jul 202493.2293.4593.1293.3792.451,254,700
29 Jul 202493.3293.3293.1293.2792.35959,100
26 Jul 202493.1193.1592.9793.1292.20865,800
25 Jul 202492.6492.9092.6292.7391.822,298,000
24 Jul 202492.9192.9892.5592.5691.651,352,600
23 Jul 202492.8893.0092.7192.7191.804,269,700
22 Jul 202492.8392.9692.6392.7991.881,184,100
19 Jul 202492.9992.9992.7092.8191.902,958,300
18 Jul 202493.1993.2892.9893.0092.082,013,100
17 Jul 202493.0393.3592.9093.2592.332,483,600
16 Jul 202492.8893.1092.7793.0992.171,807,800
15 Jul 202492.8693.0392.7392.7791.861,145,600
12 Jul 202492.9393.1492.8893.1292.201,834,200
11 Jul 202492.8993.0692.7792.8191.901,335,400
10 Jul 202492.4092.4292.1892.3291.411,651,900
09 Jul 202492.2092.2791.9792.2391.322,024,200
08 Jul 202492.2192.2392.0592.2091.291,097,800
05 Jul 202492.0992.2991.9792.2491.331,131,200
03 Jul 202491.4091.7991.3091.6490.741,286,800
02 Jul 202491.2391.2991.0291.1390.231,597,200
01 Jul 202490.9691.2290.7590.8589.964,391,000
01 Jul 20240.305 Dividend
28 Jun 202492.5692.5991.8091.8190.602,024,800
27 Jun 202492.2192.3992.2192.2991.081,268,100
26 Jun 202492.1592.1992.0692.0790.862,041,300
25 Jun 202492.5492.5792.4092.5191.301,207,400
24 Jun 202492.6392.6692.5192.5891.361,046,000
21 Jun 202492.6792.7092.3792.5591.331,023,400
20 Jun 202492.2592.5692.2292.5291.311,041,600
18 Jun 202492.3992.6892.2992.6491.421,820,400
17 Jun 202492.3792.3792.0992.2491.031,291,000
14 Jun 202492.6692.7792.5492.6191.391,016,700
13 Jun 202492.5192.6492.2692.5291.311,766,800
12 Jun 202492.3592.5792.0592.0990.884,129,500
11 Jun 202491.2291.5891.1491.5490.341,402,500
10 Jun 202491.1691.1690.9491.0789.874,936,300
07 Jun 202491.3991.4191.1891.2290.021,649,200
06 Jun 202491.8892.1091.8092.0190.802,441,600
05 Jun 202491.7892.0591.6191.9890.771,399,600
04 Jun 202491.5091.8091.4791.7490.541,112,900
03 Jun 202490.8591.3790.8591.3090.101,570,000
03 Jun 20240.3 Dividend
31 May 202490.9691.1290.8791.0189.522,216,200
30 May 202490.6390.7990.5090.7189.221,131,100
29 May 202490.3790.3790.0390.2588.771,533,800
28 May 202491.1491.1890.5590.6089.121,883,400
24 May 202490.9291.1190.8091.0689.57795,000
23 May 202491.3091.3490.8490.9089.412,759,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...