iShares MBS ETF (MBB) NASDAQ

95.31

+0.42(+0.44%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202594.9294.8994.899594.842.25M
September 04, 202594.2294.4394.4394.4594.12.51M
September 03, 202593.7693.9593.9594.0793.712.44M
September 02, 202593.6593.6593.6593.7793.593.17M
August 29, 202594.2294.3594.3594.3894.192.25M
August 28, 202594.1594.3594.3594.3794.141.46M
August 27, 202594.0494.2494.2494.2793.951.54M
August 26, 202593.8994.1194.1194.1493.872.39M
August 25, 202593.8393.8693.869493.353.12M
August 22, 202593.794.0894.0894.193.593.82M
August 21, 202593.4893.593.593.6193.352.42M
August 20, 202593.5293.6593.6593.7293.433.94M
August 19, 202593.4393.5193.5193.6493.433.72M
August 18, 202593.5693.4393.4393.5793.333.12M
August 15, 202593.6493.5893.5893.6993.422.31M
August 14, 202593.7893.6293.6293.8493.582.58M
August 13, 202593.993.9493.9493.9593.852.48M
August 12, 202593.8893.6193.6193.9193.42.89M
August 11, 202593.6293.5693.5693.6893.542.1M
August 08, 202593.5593.5693.5693.5993.442.75M
August 07, 202593.5193.7193.7193.9393.511.74M
August 06, 202593.8393.8393.8393.8993.432.89M
August 05, 202593.6693.8393.8393.8893.522.45M
August 04, 202593.6893.7793.7793.7793.542.54M
August 01, 202593.3993.7293.7293.7393.254.34M
July 31, 202593.2493.0792.7493.3492.943.02M
July 30, 202593.1693.1392.893.41932.16M
July 29, 202593.0293.493.0793.42934.55M
July 28, 202592.9292.9292.9293.1292.811.9M
July 25, 202592.4393.1393.1393.1392.432.59M
July 24, 202592.792.9292.9292.9392.632.44M
July 23, 202593.192.9692.9693.1592.963.06M
July 22, 202593.193.3293.3293.3292.733.37M
July 21, 202592.893.0693.0693.2592.84.14M
July 18, 202592.8592.892.892.992.751.65M
July 17, 202592.6992.6792.6792.8192.562.99M
July 16, 202592.6492.6292.6292.7292.414.22M
July 15, 202592.9592.4692.4692.9992.423.31M
July 14, 202592.7292.7192.7192.9292.72.26M
July 11, 202592.9392.8692.869392.812.04M
July 10, 202593.2793.2493.2493.2793.082.14M
July 09, 202592.9793.2993.2993.3192.963.63M
July 08, 202592.7492.8392.8392.8392.682.8M
July 07, 202593.0192.7892.7893.0492.733.36M
July 03, 202593.2593.1193.1193.393.112.15M
July 02, 202593.2793.4293.4293.4393.242.62M
July 01, 202593.5293.4793.4793.6393.072.85M
June 30, 202593.6693.8993.5693.9293.642.47M
June 27, 202593.5393.5393.5393.893.493.12M
June 26, 202593.6293.993.993.993.522.84M
June 25, 202593.2993.5493.5493.5493.23.16M
June 24, 202592.9693.5293.5293.5292.962.19M
June 23, 202593.0893.0493.0493.2592.91.82M
June 20, 202592.5992.8192.8192.992.511.54M
June 18, 202592.992.7492.7492.9992.453.12M
June 17, 202592.5992.792.792.7392.482.5M
June 16, 202592.4792.4292.4292.6792.382.28M
June 13, 202592.7192.5492.5492.892.383.83M
June 12, 202592.8893939392.812.77M
June 11, 202592.5192.6192.6192.7192.372.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved