iShares MBS ETF (MBB)
89.81
-0.30
(-0.33%)
USD |
NASDAQ |
Apr 24, 13:08
MBB Price: 89.81 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 89.71 | 90.30 | 89.62 | 90.11 | 1.361M |
| Apr 22, 2024 | 89.69 | 89.98 | 89.69 | 89.79 | 1.640M |
| Apr 19, 2024 | 89.84 | 89.89 | 89.67 | 89.73 | 2.645M |
| Apr 18, 2024 | 90.04 | 90.04 | 89.56 | 89.72 | 2.648M |
| Apr 17, 2024 | 89.79 | 90.05 | 89.55 | 90.01 | 2.670M |
| Apr 16, 2024 | 89.24 | 89.49 | 89.18 | 89.41 | 1.687M |
| Apr 15, 2024 | 89.90 | 89.90 | 89.55 | 89.74 | 2.261M |
| Apr 12, 2024 | 90.44 | 90.69 | 90.41 | 90.49 | 2.553M |
| Apr 11, 2024 | 90.47 | 90.47 | 89.88 | 90.16 | 3.288M |
| Apr 10, 2024 | 90.61 | 90.64 | 90.05 | 90.10 | 3.675M |
| Apr 09, 2024 | 91.37 | 91.46 | 91.31 | 91.46 | 1.059M |
| Apr 08, 2024 | 91.10 | 91.16 | 90.92 | 91.06 | 1.655M |
| Apr 05, 2024 | 91.30 | 91.56 | 91.15 | 91.16 | 2.212M |
| Apr 04, 2024 | 91.81 | 91.81 | 91.53 | 91.77 | 1.130M |
| Apr 03, 2024 | 91.16 | 91.56 | 91.07 | 91.53 | 1.371M |
| Apr 02, 2024 | 91.24 | 91.58 | 91.14 | 91.51 | 1.834M |
| Apr 01, 2024 | 91.86 | 91.86 | 91.40 | 91.57 | 2.304M |
| Mar 28, 2024 | 92.55 | 92.61 | 92.37 | 92.42 | 1.666M |
| Mar 27, 2024 | 92.50 | 92.72 | 92.48 | 92.68 | 2.181M |
| Mar 26, 2024 | 92.39 | 92.52 | 92.25 | 92.50 | 5.895M |
| Mar 25, 2024 | 92.39 | 92.39 | 92.20 | 92.33 | 3.612M |
| Mar 22, 2024 | 92.65 | 92.65 | 92.37 | 92.41 | 1.603M |
| Mar 21, 2024 | 92.41 | 92.41 | 92.07 | 92.12 | 1.738M |
| Mar 20, 2024 | 92.04 | 92.41 | 91.94 | 92.21 | 2.263M |
| Mar 19, 2024 | 91.80 | 91.96 | 91.70 | 91.88 | 3.272M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
85.82
Minimum
Oct 19 2023
111.24
Maximum
May 07 2020
102.34
Average
107.34
Median