iShares MBS ETF (MBB) NASDAQ

96.35

+0.05(+0.05%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202696.2796.3596.3596.3796.172.02M
February 19, 202696.1696.396.396.3196.143.1M
February 18, 202696.2496.2696.2696.3596.22.72M
February 17, 202696.4596.3496.3496.4896.331.94M
February 13, 202696.3996.5596.5596.5596.311.92M
February 12, 202695.8396.1496.1496.1995.832.47M
February 11, 202695.6795.6995.6995.8395.631.7M
February 10, 202695.895.8495.8495.9195.761.35M
February 09, 202695.4795.5595.5595.5995.412.03M
February 06, 202695.5795.5395.5395.5895.42.81M
February 05, 202695.495.4995.4995.5395.283.94M
February 04, 202695.295.295.295.3495.162.93M
February 03, 202695.1895.2595.2595.2695.122.56M
February 02, 202695.3395.2395.2395.3995.175.78M
January 30, 202695.6995.6995.3695.7395.62.09M
January 29, 202695.6195.7995.4595.8395.571.96M
January 28, 202695.6795.6995.3695.7395.573.56M
January 27, 202695.7895.7495.4195.8695.691.58M
January 26, 202695.6395.7595.4295.7595.582.4M
January 23, 202695.4495.5595.5595.5795.382.24M
January 22, 202695.2895.3695.3695.595.262.43M
January 21, 202695.3595.4595.4595.4895.262.62M
January 20, 202695.2295.1695.1695.3895.153.84M
January 16, 202695.6795.5795.5795.7695.522.43M
January 15, 202695.8195.6695.6695.9295.635.76M
January 14, 202695.795.8395.8395.8795.695.53M
January 13, 202695.7595.6995.6995.7695.496.12M
January 12, 202695.6395.6595.6595.8395.65.81M
January 09, 202695.795.895.895.9295.537.71M
January 08, 202695.2595.2395.2395.2695.152.74M
January 07, 202695.4295.3395.3395.4595.291.95M
January 06, 202695.2295.395.395.3295.133.12M
January 05, 202695.2295.3595.3595.495.214.36M
January 02, 202695.3795.1495.1495.3995.111.84M
December 31, 202595.395.2295.2295.4395.222.42M
December 30, 202595.495.4595.4595.4895.331.72M
December 29, 202595.4695.4595.4595.595.371.72M
December 26, 202595.4995.3695.3695.5195.31.78M
December 24, 202595.295.4295.4295.4495.141.46M
December 23, 202594.8295.1395.1395.1494.792.41M
December 22, 202595.1195.0995.0995.1295.031.65M
December 19, 202595.1395.0995.0995.295.061.95M
December 18, 202595.5595.5795.2495.5995.432.18M
December 17, 202595.2495.3194.9895.3495.21.99M
December 16, 202595.0895.2894.9595.3195.052.32M
December 15, 202595.195.0894.7595.2395.061.99M
December 12, 202594.9894.9594.6295.0894.953.06M
December 11, 202595.4695.2994.9695.5695.243.27M
December 10, 202594.7995.2394.995.2394.792.46M
December 09, 202595.0894.8294.4995.1194.811.82M
December 08, 202594.894.994.5795.1194.82.74M
December 05, 202595.2795.1494.8195.2795.051.34M
December 04, 202595.2895.1695.1695.395.123.14M
December 03, 202595.4195.4395.4395.4695.282.02M
December 02, 202595.1595.2595.2595.395.093.46M
December 01, 202595.0995.0895.0895.1394.992.85M
November 28, 202595.7795.7795.7795.9395.651.63M
November 26, 202595.7995.9895.989695.713.07M
November 25, 202595.7495.9295.929695.72.4M
November 24, 202595.5995.6495.6495.6495.483.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved