iShares MBS ETF (MBB)
90.82
-0.19
(-0.21%)
USD |
NASDAQ |
May 08, 16:00
90.78
-0.04
(-0.04%)
Pre-Market: 20:00
MBB Price: 90.82 for May 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 90.89 | 90.92 | 90.77 | 90.82 | 4.133M |
| May 07, 2024 | 91.08 | 91.24 | 90.95 | 91.01 | 4.131M |
| May 06, 2024 | 90.75 | 90.79 | 90.57 | 90.60 | 2.235M |
| May 03, 2024 | 90.87 | 90.87 | 90.40 | 90.67 | 1.555M |
| May 02, 2024 | 89.66 | 90.22 | 89.61 | 90.16 | 1.624M |
| May 01, 2024 | 89.45 | 90.06 | 89.33 | 89.76 | 1.966M |
| Apr 30, 2024 | 89.59 | 89.81 | 89.46 | 89.54 | 2.290M |
| Apr 29, 2024 | 89.97 | 90.16 | 89.91 | 90.02 | 1.505M |
| Apr 26, 2024 | 89.73 | 89.88 | 89.65 | 89.80 | 2.053M |
| Apr 25, 2024 | 89.27 | 89.52 | 89.16 | 89.44 | 2.026M |
| Apr 24, 2024 | 89.86 | 89.88 | 89.64 | 89.82 | 16.60M |
| Apr 23, 2024 | 89.71 | 90.30 | 89.62 | 90.11 | 1.363M |
| Apr 22, 2024 | 89.69 | 89.98 | 89.69 | 89.79 | 1.641M |
| Apr 19, 2024 | 89.84 | 89.89 | 89.67 | 89.73 | 2.684M |
| Apr 18, 2024 | 90.04 | 90.04 | 89.56 | 89.72 | 2.716M |
| Apr 17, 2024 | 89.79 | 90.05 | 89.55 | 90.01 | 2.690M |
| Apr 16, 2024 | 89.24 | 89.49 | 89.18 | 89.41 | 1.702M |
| Apr 15, 2024 | 89.90 | 89.90 | 89.55 | 89.74 | 2.291M |
| Apr 12, 2024 | 90.44 | 90.69 | 90.41 | 90.49 | 2.565M |
| Apr 11, 2024 | 90.47 | 90.47 | 89.88 | 90.16 | 3.367M |
| Apr 10, 2024 | 90.61 | 90.64 | 90.05 | 90.10 | 3.804M |
| Apr 09, 2024 | 91.37 | 91.46 | 91.31 | 91.46 | 1.104M |
| Apr 08, 2024 | 91.10 | 91.16 | 90.92 | 91.06 | 1.655M |
| Apr 05, 2024 | 91.30 | 91.56 | 91.15 | 91.16 | 2.227M |
| Apr 04, 2024 | 91.81 | 91.81 | 91.53 | 91.77 | 1.215M |
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
102.22
Average
107.34
Median
Jul 12 2019