iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

89.82

+0.38

(+0.42%)

As of 11:50AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	89.73	89.88	89.65	89.82	89.82	579,707
25 Apr 2024	89.27	89.52	89.16	89.44	89.44	2,025,900
24 Apr 2024	89.86	89.88	89.64	89.82	89.82	16,600,700
23 Apr 2024	89.71	90.30	89.63	90.11	90.11	1,362,600
22 Apr 2024	89.69	89.98	89.69	89.79	89.79	1,640,600
19 Apr 2024	89.84	89.89	89.67	89.73	89.73	2,683,900
18 Apr 2024	90.04	90.04	89.56	89.72	89.72	2,716,000
17 Apr 2024	89.79	90.05	89.55	90.01	90.01	2,689,900
16 Apr 2024	89.24	89.49	89.18	89.41	89.41	1,702,200
15 Apr 2024	89.90	89.90	89.55	89.74	89.74	2,290,500
12 Apr 2024	90.44	90.69	90.41	90.49	90.49	2,564,900
11 Apr 2024	90.47	90.47	89.88	90.16	90.16	3,367,000
10 Apr 2024	90.61	90.64	90.05	90.10	90.10	3,803,600
09 Apr 2024	91.37	91.46	91.31	91.46	91.46	1,104,000
08 Apr 2024	91.10	91.17	90.92	91.06	91.06	1,654,800
05 Apr 2024	91.30	91.56	91.15	91.16	91.16	2,227,300
04 Apr 2024	91.81	91.81	91.53	91.77	91.77	1,215,200
03 Apr 2024	91.16	91.57	91.07	91.53	91.53	1,791,600
02 Apr 2024	91.24	91.58	91.14	91.51	91.51	1,955,900
01 Apr 2024	91.86	91.86	91.40	91.57	91.57	2,304,400
01 Apr 2024	0.283 Dividend
28 Mar 2024	92.55	92.61	92.37	92.42	92.14	1,714,500
27 Mar 2024	92.50	92.73	92.48	92.68	92.40	2,205,200
26 Mar 2024	92.39	92.52	92.25	92.50	92.22	5,949,900
25 Mar 2024	92.39	92.39	92.20	92.33	92.05	3,649,400
22 Mar 2024	92.65	92.65	92.37	92.41	92.13	1,633,100
21 Mar 2024	92.41	92.41	92.07	92.12	91.84	1,803,600
20 Mar 2024	92.04	92.41	91.94	92.21	91.93	2,267,200
19 Mar 2024	91.80	91.96	91.70	91.88	91.60	3,272,500
18 Mar 2024	91.61	91.68	91.43	91.56	91.28	1,307,900
15 Mar 2024	91.70	91.81	91.52	91.67	91.39	1,270,900
14 Mar 2024	92.12	92.12	91.68	91.73	91.45	2,427,200
13 Mar 2024	92.50	92.60	92.39	92.45	92.17	1,294,000
12 Mar 2024	92.74	92.76	92.44	92.56	92.28	1,070,300
11 Mar 2024	93.03	93.04	92.67	92.85	92.57	7,488,500
08 Mar 2024	93.06	93.08	92.85	92.93	92.65	3,427,900
07 Mar 2024	92.85	92.85	92.54	92.77	92.49	2,298,600
06 Mar 2024	92.65	92.82	92.51	92.60	92.32	4,811,200
05 Mar 2024	92.20	92.51	92.09	92.45	92.17	2,120,000
04 Mar 2024	91.83	91.95	91.66	91.78	91.50	3,726,100
01 Mar 2024	91.62	92.11	91.38	92.06	91.78	1,981,200
01 Mar 2024	0.292 Dividend
29 Feb 2024	91.90	92.17	91.87	91.91	91.34	3,051,000
28 Feb 2024	91.56	91.77	91.47	91.74	91.17	3,493,700
27 Feb 2024	91.52	91.74	91.40	91.47	90.90	3,178,100
26 Feb 2024	91.89	91.89	91.43	91.60	91.03	2,959,500
23 Feb 2024	91.40	91.94	91.35	91.80	91.23	5,465,500
22 Feb 2024	91.26	91.47	91.16	91.32	90.75	1,553,300
21 Feb 2024	91.76	91.84	91.25	91.26	90.69	2,508,300
20 Feb 2024	91.74	91.99	91.67	91.75	91.18	2,317,800
16 Feb 2024	91.53	91.74	91.41	91.68	91.11	1,674,300
15 Feb 2024	92.17	92.19	91.78	92.05	91.48	1,453,600
14 Feb 2024	91.21	91.77	91.21	91.77	91.20	4,199,400
13 Feb 2024	91.44	91.61	91.14	91.20	90.63	4,332,200
12 Feb 2024	92.30	92.39	92.16	92.16	91.59	1,329,900
09 Feb 2024	92.16	92.24	92.03	92.18	91.61	1,629,600
08 Feb 2024	92.28	92.38	92.14	92.24	91.67	2,081,600
07 Feb 2024	92.62	92.90	92.42	92.42	91.84	1,929,600
06 Feb 2024	92.32	92.86	92.32	92.71	92.13	2,102,900
05 Feb 2024	92.38	92.40	92.00	92.24	91.67	2,214,600
02 Feb 2024	93.04	93.25	92.81	93.02	92.44	1,900,600
01 Feb 2024	93.92	94.30	93.78	93.95	93.36	3,289,900
01 Feb 2024	0.297 Dividend
31 Jan 2024	93.85	94.01	93.59	93.80	92.92	2,972,700
30 Jan 2024	93.29	93.44	93.02	93.31	92.44	2,453,200
29 Jan 2024	92.99	93.22	92.88	93.21	92.34	2,154,200
26 Jan 2024	92.90	92.94	92.61	92.71	91.84	2,451,900
25 Jan 2024	92.69	92.92	92.54	92.86	91.99	3,787,600
24 Jan 2024	93.00	93.01	92.35	92.37	91.50	3,035,600
23 Jan 2024	92.64	92.65	92.39	92.48	91.61	3,139,800
22 Jan 2024	93.03	93.09	92.73	92.76	91.89	3,508,400
19 Jan 2024	92.65	92.69	92.42	92.69	91.82	2,166,600
18 Jan 2024	92.86	92.89	92.61	92.72	91.85	1,878,900
17 Jan 2024	92.93	92.93	92.64	92.85	91.98	2,764,000
16 Jan 2024	93.51	93.72	93.01	93.15	92.28	2,234,000
12 Jan 2024	94.12	94.32	93.89	93.98	93.10	1,560,800
11 Jan 2024	93.39	93.86	93.24	93.85	92.97	2,361,400
10 Jan 2024	93.59	93.61	93.16	93.20	92.33	2,404,600
09 Jan 2024	93.35	93.50	93.22	93.25	92.38	2,543,500
08 Jan 2024	93.04	93.62	93.04	93.40	92.52	2,595,600
05 Jan 2024	92.83	93.42	92.75	92.97	92.10	2,531,000
04 Jan 2024	93.38	93.38	93.05	93.14	92.27	2,216,000
03 Jan 2024	93.18	93.73	92.99	93.65	92.77	2,743,900
02 Jan 2024	93.64	93.87	93.50	93.53	92.65	1,900,900
29 Dec 2023	93.92	94.27	93.85	94.08	93.20	1,497,100
28 Dec 2023	94.30	94.42	94.08	94.19	93.31	1,915,400
27 Dec 2023	94.17	94.55	94.14	94.55	93.66	1,759,300
26 Dec 2023	93.76	93.91	93.69	93.88	93.00	1,764,000
22 Dec 2023	93.80	93.86	93.52	93.62	92.74	3,341,600
21 Dec 2023	93.77	93.89	93.49	93.73	92.85	2,226,900
20 Dec 2023	93.52	93.66	93.33	93.65	92.77	2,174,600
19 Dec 2023	93.10	93.34	93.06	93.22	92.35	1,781,100
18 Dec 2023	93.14	93.14	92.91	93.00	92.13	3,365,700
15 Dec 2023	93.42	93.60	93.16	93.34	92.46	5,639,500
14 Dec 2023	93.62	93.89	93.49	93.65	92.77	2,735,500
14 Dec 2023	0.276 Dividend
13 Dec 2023	92.22	93.23	92.00	93.15	92.00	2,911,700
12 Dec 2023	91.68	91.89	91.54	91.78	90.65	3,754,400
11 Dec 2023	91.73	91.74	91.28	91.62	90.49	2,245,000
08 Dec 2023	91.56	91.66	91.28	91.58	90.45	2,225,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5940-0.0009(-0.15%)

NZD/EUR0.5555+0.0015(+0.27%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.86+0.29(+0.35%)

iShares MBS ETF (MBB)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5940
-0.0009(-0.15%)

NZD/EUR
0.5555
+0.0015(+0.27%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.86
+0.29(+0.35%)