NASDAQ:MBB
iShares MBS ETF Price (Quote)
$91.01
+0.300 (+0.331%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $89.34 | $92.14 | Friday, 31st May 2024 MBB stock ended at $91.01. This is 0.331% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.275% from a day low at $90.87 to a day high of $91.12. |
90 days | $89.18 | $93.08 | |
52 weeks | $85.29 | $94.55 |
Historical iShares MBS ETF prices
Date | Open | High | Low | Close | Volume |
Aug 15, 2023 | $90.78 | $91.03 | $90.69 | $90.72 | 1 084 065 |
Aug 14, 2023 | $90.87 | $91.23 | $90.78 | $91.01 | 2 116 369 |
Aug 11, 2023 | $91.17 | $91.57 | $91.12 | $91.15 | 1 592 310 |
Aug 10, 2023 | $92.53 | $92.55 | $91.60 | $91.60 | 1 836 563 |
Aug 09, 2023 | $92.10 | $92.34 | $92.05 | $92.25 | 1 497 765 |
Aug 08, 2023 | $92.12 | $92.29 | $91.99 | $92.04 | 2 616 264 |
Aug 07, 2023 | $91.74 | $91.79 | $91.59 | $91.71 | 1 078 716 |
Aug 04, 2023 | $91.40 | $91.74 | $91.40 | $91.74 | 1 971 149 |
Aug 03, 2023 | $90.85 | $91.02 | $90.76 | $90.90 | 4 094 141 |
Aug 02, 2023 | $91.70 | $91.72 | $91.27 | $91.61 | 1 483 875 |
Aug 01, 2023 | $92.16 | $92.35 | $91.92 | $92.01 | 1 476 548 |
Jul 31, 2023 | $92.79 | $93.10 | $92.78 | $92.92 | 1 462 394 |
Jul 28, 2023 | $92.71 | $92.90 | $92.64 | $92.87 | 1 490 163 |
Jul 27, 2023 | $93.13 | $93.19 | $92.38 | $92.49 | 1 898 991 |
Jul 26, 2023 | $93.14 | $93.32 | $92.97 | $93.31 | 1 534 107 |
Jul 25, 2023 | $92.83 | $92.96 | $92.77 | $92.94 | 1 852 180 |
Jul 24, 2023 | $93.22 | $93.37 | $93.02 | $93.06 | 1 966 310 |
Jul 21, 2023 | $93.26 | $93.31 | $93.06 | $93.17 | 2 538 752 |
Jul 20, 2023 | $93.14 | $93.17 | $92.82 | $93.06 | 13 664 034 |
Jul 19, 2023 | $93.71 | $93.84 | $93.54 | $93.72 | 2 739 341 |
Jul 18, 2023 | $93.79 | $93.91 | $93.45 | $93.54 | 1 204 421 |
Jul 17, 2023 | $93.28 | $93.56 | $93.23 | $93.55 | 1 716 709 |
Jul 14, 2023 | $93.47 | $93.67 | $93.22 | $93.24 | 1 757 110 |
Jul 13, 2023 | $93.50 | $93.92 | $93.48 | $93.81 | 1 671 267 |
Jul 12, 2023 | $92.79 | $93.20 | $92.70 | $93.05 | 2 046 580 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MBB stock historical prices to predict future price movements?
Trend Analysis: Examine the MBB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MBB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.