iShares MBS ETF (MBB) NASDAQ

94.86

+0.19(+0.20%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 202694.5694.8694.8694.9194.562.31M
April 01, 202694.7294.6794.6794.8394.594.07M
March 31, 202694.9794.9594.9595.1694.825.83M
March 30, 202694.6594.7294.7294.8694.591.75M
March 27, 202693.7894.1294.1294.293.772.46M
March 26, 202694.4194.0494.0494.62942.67M
March 25, 202694.6594.7394.7394.894.541.67M
March 24, 202694.1594.2394.2394.5294.075.58M
March 23, 202694.4194.5494.5494.7894.314.06M
March 20, 202694.7594.1594.1594.7594.153.08M
March 19, 202694.7295.0995.0995.2494.723.96M
March 18, 202695.3394.9894.9895.3894.983.09M
March 17, 202695.5395.5195.5195.6195.423.68M
March 16, 202695.2895.3295.3295.3895.152.12M
March 13, 202695.0394.994.995.1494.762.16M
March 12, 202695.1294.8994.8995.1694.773.21M
March 11, 202695.5195.1695.1695.5695.163.19M
March 10, 202695.995.6695.6695.9695.662.8M
March 09, 202695.4495.995.995.9395.392.47M
March 06, 202695.3795.5495.5495.895.292.23M
March 05, 202695.6595.6295.6295.7995.562.27M
March 04, 202695.9995.9595.9596.0495.881.96M
March 03, 202695.7895.9895.9896.195.712.3M
March 02, 202696.2596.0596.0596.2896.045.77M
February 27, 202696.9396.9196.5896.9796.831.87M
February 26, 202696.5496.7596.4296.7596.541.64M
February 25, 202696.4796.5296.1996.5896.451.75M
February 24, 202696.5696.5596.2296.6596.451.7M
February 23, 202696.4196.5696.2396.6596.392.52M
February 20, 202696.2896.35096.3796.162.19M
February 19, 202696.1696.3096.3196.143.1M
February 18, 202696.2496.26096.3596.22.72M
February 17, 202696.4596.34096.4896.331.94M
February 13, 202696.3996.55096.5596.311.92M
February 12, 202695.8396.14096.1995.832.47M
February 11, 202695.6795.69095.8395.631.7M
February 10, 202695.895.84095.9195.761.35M
February 09, 202695.4795.55095.5995.412.03M
February 06, 202695.5795.53095.5895.42.81M
February 05, 202695.495.49095.5395.283.94M
February 04, 202695.295.2095.3495.162.93M
February 03, 202695.1895.25095.2695.122.56M
February 02, 202695.3395.23095.3995.175.78M
January 30, 202695.6995.69095.7395.62.09M
January 29, 202695.6195.79095.8395.571.96M
January 28, 202695.6795.69095.7395.573.56M
January 27, 202695.7895.74095.8695.691.58M
January 26, 202695.6395.75095.7595.582.4M
January 23, 202695.4495.55095.5795.382.24M
January 22, 202695.2895.36095.595.262.43M
January 21, 202695.3595.45095.4895.262.62M
January 20, 202695.2295.16095.3895.153.84M
January 16, 202695.6795.57095.7695.522.43M
January 15, 202695.8195.66095.9295.635.76M
January 14, 202695.7195.83095.8795.675.53M
January 13, 202695.7595.69095.7695.496.37M
January 12, 202695.6395.65095.8395.65.81M
January 09, 202695.795.8095.9295.537.71M
January 08, 202695.2595.23095.2695.152.74M
January 07, 202695.4295.33095.4595.291.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved