NASDAQ:MBB
iShares MBS ETF Price (Quote)
$90.82
-0.190 (-0.209%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.18 | $91.46 | Wednesday, 8th May 2024 MBB stock ended at $90.82. This is 0.209% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.165% from a day low at $90.77 to a day high of $90.92. |
| 90 days | $89.18 | $93.08 | |
| 52 weeks | $85.29 | $95.40 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $90.89 | $90.92 | $90.77 | $90.82 | 4 125 702 |
| May 07, 2024 | $91.08 | $91.24 | $90.95 | $91.01 | 4 141 727 |
| May 06, 2024 | $90.75 | $90.79 | $90.57 | $90.60 | 2 234 791 |
| May 03, 2024 | $90.87 | $90.87 | $90.40 | $90.67 | 1 554 537 |
| May 02, 2024 | $89.66 | $90.22 | $89.62 | $90.16 | 1 642 737 |
| May 01, 2024 | $89.45 | $90.06 | $89.34 | $89.76 | 1 965 413 |
| Apr 30, 2024 | $89.66 | $89.80 | $89.47 | $89.54 | 2 220 349 |
| Apr 29, 2024 | $89.97 | $90.16 | $89.91 | $90.02 | 1 504 553 |
| Apr 26, 2024 | $89.73 | $89.88 | $89.65 | $89.80 | 1 998 173 |
| Apr 25, 2024 | $89.27 | $89.52 | $89.20 | $89.44 | 2 012 464 |
| Apr 24, 2024 | $89.86 | $89.88 | $89.64 | $89.82 | 2 576 242 |
| Apr 23, 2024 | $89.71 | $90.30 | $89.63 | $90.11 | 1 362 603 |
| Apr 22, 2024 | $89.69 | $89.98 | $89.69 | $89.79 | 1 640 600 |
| Apr 19, 2024 | $89.84 | $89.89 | $89.67 | $89.73 | 2 683 861 |
| Apr 18, 2024 | $90.04 | $90.04 | $89.56 | $89.72 | 2 495 691 |
| Apr 17, 2024 | $89.79 | $90.05 | $89.55 | $90.01 | 2 689 841 |
| Apr 16, 2024 | $89.24 | $89.49 | $89.18 | $89.41 | 1 684 676 |
| Apr 15, 2024 | $89.90 | $89.90 | $89.55 | $89.74 | 2 290 373 |
| Apr 12, 2024 | $90.44 | $90.69 | $90.41 | $90.49 | 2 551 045 |
| Apr 11, 2024 | $90.47 | $90.47 | $89.88 | $90.16 | 3 332 696 |
| Apr 10, 2024 | $90.61 | $90.64 | $90.06 | $90.10 | 3 713 730 |
| Apr 09, 2024 | $91.37 | $91.46 | $91.31 | $91.46 | 1 063 408 |
| Apr 08, 2024 | $91.10 | $91.17 | $90.92 | $91.06 | 1 340 837 |
| Apr 05, 2024 | $91.30 | $91.56 | $91.16 | $91.16 | 2 227 318 |
| Apr 04, 2024 | $91.81 | $91.81 | $91.53 | $91.77 | 1 130 212 |
