iShares MBS ETF (MBB) Historical Stock Data
89.73 ↑0.01 (0.01%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MBB is down -0.07% a day on average. There have been 10 days where iShares MBS ETF closed green and 20 days where MBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 92.04 | 92.21 | ↑$0.17 (0.18%) | 91.94 | 92.41 | 2.26M |
| 2024-03-19 | 91.80 | 91.88 | ↑$0.08 (0.09%) | 91.70 | 91.96 | 3.27M |
| 2024-03-18 | 91.61 | 91.56 | ↓$0.05 (-0.05%) | 91.43 | 91.68 | 1.31M |
| 2024-03-15 | 91.70 | 91.67 | ↓$0.03 (-0.03%) | 91.52 | 91.81 | 1.23M |
| 2024-03-14 | 92.12 | 91.73 | ↓$0.39 (-0.42%) | 91.68 | 92.12 | 2.43M |
| 2024-03-13 | 92.50 | 92.45 | ↓$0.05 (-0.05%) | 92.40 | 92.60 | 1.28M |
| 2024-03-12 | 92.74 | 92.56 | ↓$0.18 (-0.19%) | 92.44 | 92.76 | 1.03M |
| 2024-03-11 | 93.03 | 92.85 | ↓$0.18 (-0.19%) | 92.67 | 93.04 | 7.49M |
| 2024-03-08 | 93.06 | 92.93 | ↓$0.13 (-0.14%) | 92.85 | 93.08 | 3.41M |
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