iShares MBS ETF (MBB)
92.56
+0.44
(+0.48%)
USD |
NASDAQ |
Nov 04, 16:00
92.55
-0.01
(-0.01%)
Pre-Market: 20:00
MBB Price: 92.56 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 92.66 | 92.82 | 92.36 | 92.56 | 3.082M |
| Nov 01, 2024 | 92.96 | 92.96 | 92.09 | 92.12 | 2.286M |
| Oct 31, 2024 | 92.68 | 93.07 | 92.50 | 92.84 | 3.440M |
| Oct 30, 2024 | 93.13 | 93.44 | 92.89 | 92.94 | 3.469M |
| Oct 29, 2024 | 92.69 | 93.13 | 92.49 | 93.09 | 3.436M |
| Oct 28, 2024 | 93.26 | 93.26 | 92.66 | 92.80 | 2.657M |
| Oct 25, 2024 | 93.32 | 93.54 | 93.04 | 93.12 | 1.480M |
| Oct 24, 2024 | 93.21 | 93.55 | 93.07 | 93.31 | 2.121M |
| Oct 23, 2024 | 92.73 | 93.36 | 92.73 | 93.18 | 3.345M |
| Oct 22, 2024 | 93.68 | 93.72 | 93.42 | 93.45 | 2.259M |
| Oct 21, 2024 | 94.04 | 94.04 | 93.41 | 93.42 | 2.118M |
| Oct 18, 2024 | 94.32 | 94.33 | 94.10 | 94.13 | 2.652M |
| Oct 17, 2024 | 94.23 | 94.31 | 94.03 | 94.06 | 1.733M |
| Oct 16, 2024 | 94.86 | 94.86 | 94.47 | 94.54 | 2.588M |
| Oct 15, 2024 | 94.40 | 94.53 | 94.35 | 94.47 | 2.604M |
| Oct 14, 2024 | 94.35 | 94.35 | 93.76 | 94.17 | 645712.0 |
| Oct 11, 2024 | 94.42 | 94.42 | 94.05 | 94.23 | 1.730M |
| Oct 10, 2024 | 94.29 | 94.32 | 93.99 | 94.21 | 2.765M |
| Oct 09, 2024 | 94.36 | 94.50 | 94.16 | 94.25 | 5.176M |
| Oct 08, 2024 | 94.32 | 94.50 | 94.21 | 94.47 | 1.477M |
| Oct 07, 2024 | 94.18 | 94.36 | 94.10 | 94.28 | 1.415M |
| Oct 04, 2024 | 94.57 | 94.72 | 94.45 | 94.51 | 2.068M |
| Oct 03, 2024 | 95.44 | 95.54 | 95.21 | 95.21 | 5.069M |
| Oct 02, 2024 | 95.61 | 95.80 | 95.53 | 95.68 | 3.318M |
| Oct 01, 2024 | 95.84 | 96.00 | 95.72 | 95.81 | 1.669M |
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
100.82
Average
99.18
Median