UK markets closed

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
92.81-0.19 (-0.20%)
At close: 04:00PM EDT
92.73 -0.08 (-0.09%)
After hours: 07:38PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202492.9992.9992.7092.8192.812,958,300
18 Jul 202493.1993.2892.9893.0093.002,013,100
17 Jul 202493.0393.3592.9093.2593.252,483,600
16 Jul 202492.8893.1092.7793.0993.091,807,800
15 Jul 202492.8693.0392.7392.7792.771,145,600
12 Jul 202492.9393.1492.8893.1293.121,834,200
11 Jul 202492.8993.0692.7792.8192.811,335,400
10 Jul 202492.4092.4292.1892.3292.321,651,900
09 Jul 202492.2092.2791.9792.2392.232,024,200
08 Jul 202492.2192.2392.0592.2092.201,097,800
05 Jul 202492.0992.2991.9792.2492.241,131,200
03 Jul 202491.4091.7991.3091.6491.641,286,800
02 Jul 202491.2391.2991.0291.1391.131,597,200
01 Jul 202490.9691.2290.7590.8590.854,391,000
01 Jul 20240.305 Dividend
28 Jun 202492.5692.5991.8091.8191.502,024,800
27 Jun 202492.2192.3992.2192.2991.981,268,100
26 Jun 202492.1592.1992.0692.0791.762,041,300
25 Jun 202492.5492.5792.4092.5192.201,207,400
24 Jun 202492.6392.6692.5192.5892.271,046,000
21 Jun 202492.6792.7092.3792.5592.241,023,400
20 Jun 202492.2592.5692.2292.5292.211,041,600
18 Jun 202492.3992.6892.2992.6492.331,820,400
17 Jun 202492.3792.3792.0992.2491.931,291,000
14 Jun 202492.6692.7792.5492.6192.301,016,700
13 Jun 202492.5192.6492.2692.5292.211,766,800
12 Jun 202492.3592.5792.0592.0991.784,129,500
11 Jun 202491.2291.5891.1491.5491.241,402,500
10 Jun 202491.1691.1690.9491.0790.774,936,300
07 Jun 202491.3991.4191.1891.2290.921,649,200
06 Jun 202491.8892.1091.8092.0191.702,441,600
05 Jun 202491.7892.0591.6191.9891.671,399,600
04 Jun 202491.5091.8091.4791.7491.441,112,900
03 Jun 202490.8591.3790.8591.3091.001,570,000
03 Jun 20240.3 Dividend
31 May 202490.9691.1290.8791.0190.412,216,200
30 May 202490.6390.7990.5090.7190.111,131,100
29 May 202490.3790.3790.0390.2589.651,533,800
28 May 202491.1491.1890.5590.6090.001,883,400
24 May 202490.9291.1190.8091.0690.46795,000
23 May 202491.3091.3490.8490.9090.302,759,700
22 May 202491.1691.4991.1691.2690.661,787,900
21 May 202491.4991.5891.4291.4790.871,614,200
20 May 202491.3291.3591.1891.2090.601,002,600
17 May 202491.5391.7091.3491.3590.751,584,300
16 May 202492.1492.1491.6791.6891.072,836,700
15 May 202492.0092.1591.8692.0391.422,133,100
14 May 202491.2991.4391.1691.2890.681,902,200
13 May 202491.1591.1790.9490.9690.361,177,400
10 May 202490.9190.9290.7590.7990.192,014,400
09 May 202490.7991.2290.7391.1690.562,538,700
08 May 202490.8990.9290.7790.8290.224,133,400
07 May 202491.0891.2490.9591.0190.414,141,700
06 May 202490.7590.7990.5790.6090.002,234,800
03 May 202490.8790.8790.4090.6790.071,554,600
02 May 202489.6690.2289.6190.1689.561,685,500
01 May 202489.4590.0689.3389.7689.171,965,900
01 May 20240.282 Dividend
30 Apr 202489.5989.8189.4789.5488.672,289,700
29 Apr 202489.9790.1689.9190.0289.141,504,600
26 Apr 202489.7389.8889.6589.8088.932,052,700
25 Apr 202489.2789.5289.1689.4488.572,025,900
24 Apr 202489.8689.8889.6489.8288.9516,600,700
23 Apr 202489.7190.3089.6390.1189.231,362,600
22 Apr 202489.6989.9889.6989.7988.921,640,600
19 Apr 202489.8489.8989.6789.7388.862,683,900
18 Apr 202490.0490.0489.5689.7288.852,716,000
17 Apr 202489.7990.0589.5590.0189.132,689,900
16 Apr 202489.2489.4989.1889.4188.541,702,200
15 Apr 202489.9089.9089.5589.7488.872,290,500
12 Apr 202490.4490.6990.4190.4989.612,564,900
11 Apr 202490.4790.4789.8890.1689.283,367,000
10 Apr 202490.6190.6490.0590.1089.223,803,600
09 Apr 202491.3791.4691.3191.4690.571,104,000
08 Apr 202491.1091.1790.9291.0690.171,654,800
05 Apr 202491.3091.5691.1591.1690.272,227,300
04 Apr 202491.8191.8191.5391.7790.881,215,200
03 Apr 202491.1691.5791.0791.5390.641,791,600
02 Apr 202491.2491.5891.1491.5190.621,955,900
01 Apr 202491.8691.8691.4091.5790.682,304,400
01 Apr 20240.283 Dividend
28 Mar 202492.5592.6192.3792.4291.241,714,500
27 Mar 202492.5092.7392.4892.6891.502,205,200
26 Mar 202492.3992.5292.2592.5091.325,949,900
25 Mar 202492.3992.3992.2092.3391.153,649,400
22 Mar 202492.6592.6592.3792.4191.231,633,100
21 Mar 202492.4192.4192.0792.1290.941,803,600
20 Mar 202492.0492.4191.9492.2191.032,267,200
19 Mar 202491.8091.9691.7091.8890.713,272,500
18 Mar 202491.6191.6891.4391.5690.391,307,900
15 Mar 202491.7091.8191.5291.6790.501,270,900
14 Mar 202492.1292.1291.6891.7390.562,427,200
13 Mar 202492.5092.6092.3992.4591.271,294,000
12 Mar 202492.7492.7692.4492.5691.381,070,300
11 Mar 202493.0393.0492.6792.8591.667,488,500
08 Mar 202493.0693.0892.8592.9391.743,427,900
07 Mar 202492.8592.8592.5492.7791.592,298,600
06 Mar 202492.6592.8292.5192.6091.424,811,200
05 Mar 202492.2092.5192.0992.4591.272,120,000
04 Mar 202491.8391.9591.6691.7890.613,726,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...