iShares MBS ETF (MBB)
92.54
+0.13
(+0.14%)
USD |
NASDAQ |
Nov 22, 11:57
MBB Price: 92.54 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 92.27 | 92.59 | 92.27 | 92.41 | 2.409M |
| Nov 20, 2024 | 92.05 | 92.48 | 92.03 | 92.33 | 2.199M |
| Nov 19, 2024 | 92.59 | 92.59 | 92.30 | 92.37 | 4.469M |
| Nov 18, 2024 | 92.01 | 92.34 | 91.97 | 92.23 | 1.952M |
| Nov 15, 2024 | 92.30 | 92.53 | 91.87 | 92.18 | 2.708M |
| Nov 14, 2024 | 92.50 | 92.76 | 92.28 | 92.34 | 2.169M |
| Nov 13, 2024 | 92.47 | 92.83 | 92.26 | 92.39 | 3.268M |
| Nov 12, 2024 | 92.77 | 92.77 | 92.23 | 92.31 | 1.449M |
| Nov 11, 2024 | 93.07 | 93.07 | 92.75 | 92.93 | 1.212M |
| Nov 08, 2024 | 93.32 | 93.47 | 92.95 | 93.09 | 5.059M |
| Nov 07, 2024 | 92.58 | 93.14 | 92.50 | 93.08 | 3.975M |
| Nov 06, 2024 | 92.58 | 92.58 | 91.88 | 92.13 | 2.263M |
| Nov 05, 2024 | 92.60 | 92.90 | 92.24 | 92.87 | 1.510M |
| Nov 04, 2024 | 92.66 | 92.82 | 92.36 | 92.56 | 3.162M |
| Nov 01, 2024 | 92.96 | 92.96 | 92.09 | 92.12 | 2.286M |
| Oct 31, 2024 | 92.68 | 93.07 | 92.50 | 92.84 | 3.493M |
| Oct 30, 2024 | 93.13 | 93.44 | 92.89 | 92.94 | 3.485M |
| Oct 29, 2024 | 92.69 | 93.13 | 92.49 | 93.09 | 3.436M |
| Oct 28, 2024 | 93.26 | 93.26 | 92.66 | 92.80 | 2.658M |
| Oct 25, 2024 | 93.32 | 93.54 | 93.04 | 93.12 | 1.560M |
| Oct 24, 2024 | 93.21 | 93.55 | 93.07 | 93.31 | 2.221M |
| Oct 23, 2024 | 92.73 | 93.36 | 92.73 | 93.18 | 3.748M |
| Oct 22, 2024 | 93.68 | 93.72 | 93.42 | 93.45 | 2.259M |
| Oct 21, 2024 | 94.04 | 94.04 | 93.41 | 93.42 | 2.248M |
| Oct 18, 2024 | 94.32 | 94.33 | 94.10 | 94.13 | 2.748M |
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
100.66
Average
98.69
Median
Apr 27 2022