iShares MBS ETF (MBB) Historical Stock Data
90.68 ↑0.52 (0.58%)
As of May 3, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, MBB is up 0.01% a day on average. There have been 15 days where iShares MBS ETF closed green and 15 days where MBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 89.66 | 90.16 | ↑$0.50 (0.56%) | 89.62 | 90.22 | 1.64M |
| 2024-05-01 | 89.46 | 89.76 | ↑$0.30 (0.34%) | 89.34 | 90.06 | 1.97M |
| 2024-04-30 | 89.66 | 89.54 | ↓$0.12 (-0.13%) | 89.47 | 89.80 | 2.22M |
| 2024-04-29 | 89.97 | 90.02 | ↑$0.05 (0.06%) | 89.91 | 90.16 | 1.50M |
| 2024-04-26 | 89.73 | 89.80 | ↑$0.07 (0.08%) | 89.65 | 89.88 | 2.05M |
| 2024-04-25 | 89.24 | 89.44 | ↑$0.20 (0.22%) | 89.20 | 89.52 | 2.01M |
| 2024-04-24 | 89.86 | 89.82 | ↓$0.04 (-0.04%) | 89.64 | 89.88 | 2.58M |
| 2024-04-23 | 89.71 | 90.11 | ↑$0.40 (0.45%) | 89.63 | 90.30 | 1.36M |
| 2024-04-22 | 89.69 | 89.79 | ↑$0.10 (0.11%) | 89.69 | 89.98 | 1.64M |
| 2024-04-19 | 89.89 | 89.73 | ↓$0.16 (-0.18%) | 89.67 | 89.89 | 2.68M |
| 2024-04-18 | 90.04 | 89.72 | ↓$0.32 (-0.36%) | 89.56 | 90.04 | 2.50M |
| 2024-04-17 | 89.79 | 90.01 | ↑$0.22 (0.25%) | 89.55 | 90.05 | 2.69M |
| 2024-04-16 | 89.24 | 89.41 | ↑$0.17 (0.19%) | 89.18 | 89.49 | 1.68M |
| 2024-04-15 | 89.88 | 89.74 | ↓$0.14 (-0.15%) | 89.55 | 89.90 | 2.29M |
| 2024-04-12 | 90.44 | 90.49 | ↑$0.05 (0.06%) | 90.41 | 90.69 | 2.55M |
| 2024-04-11 | 90.47 | 90.16 | ↓$0.31 (-0.34%) | 89.88 | 90.47 | 3.33M |
| 2024-04-10 | 90.61 | 90.10 | ↓$0.51 (-0.56%) | 90.06 | 90.64 | 3.71M |
| 2024-04-09 | 91.31 | 91.46 | ↑$0.15 (0.16%) | 91.31 | 91.46 | 1.06M |
| 2024-04-08 | 91.10 | 91.06 | ↓$0.04 (-0.04%) | 90.92 | 91.17 | 1.34M |
| 2024-04-05 | 91.28 | 91.16 | ↓$0.12 (-0.13%) | 91.16 | 91.56 | 2.23M |
| 2024-04-04 | 91.81 | 91.77 | ↓$0.04 (-0.04%) | 91.53 | 91.81 | 1.13M |
| 2024-04-03 | 91.16 | 91.53 | ↑$0.37 (0.41%) | 91.07 | 91.57 | 1.63M |
| 2024-04-02 | 91.24 | 91.51 | ↑$0.27 (0.30%) | 91.14 | 91.58 | 1.84M |
| 2024-04-01 | 91.86 | 91.57 | ↓$0.29 (-0.32%) | 91.40 | 91.86 | 2.29M |
| 2024-03-28 | 92.58 | 92.42 | ↓$0.16 (-0.17%) | 92.37 | 92.61 | 1.71M |
| 2024-03-27 | 92.52 | 92.68 | ↑$0.16 (0.17%) | 92.48 | 92.73 | 2.17M |
| 2024-03-26 | 92.39 | 92.50 | ↑$0.11 (0.12%) | 92.25 | 92.52 | 5.87M |
| 2024-03-25 | 92.38 | 92.33 | ↓$0.05 (-0.05%) | 92.20 | 92.39 | 3.65M |
| 2024-03-22 | 92.65 | 92.41 | ↓$0.24 (-0.26%) | 92.37 | 92.65 | 1.63M |
| 2024-03-21 | 92.41 | 92.12 | ↓$0.29 (-0.31%) | 92.07 | 92.41 | 1.80M |
Create an account or log in to view more rows.
$MBB is the dump over
$MBB almost time for the running
$MBB soon
$MBB what happened
$MBB looks good
$MBB This stock is the golden ticket.
$MBB I love you!
$MBB -
Buy
buy
buy!
$MBB today feels different to the moon
$MBB never selling