MBB - iShares MBS ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018105.79105.79105.56105.60105.60686,400
Jan 18, 2018105.81105.88105.75105.78105.78569,300
Jan 17, 2018106.04106.12105.95105.99105.99535,500
Jan 16, 2018106.21106.24106.11106.15106.15736,400
Jan 12, 2018106.04106.19106.03106.16106.16546,400
Jan 11, 2018106.13106.22106.06106.18106.18708,700
Jan 10, 2018105.93106.12105.87106.12106.12884,200
Jan 09, 2018106.29106.29106.12106.12106.12665,700
Jan 08, 2018106.53106.53106.39106.41106.41713,000
Jan 05, 2018106.56106.57106.43106.46106.46501,700
Jan 04, 2018106.48106.59106.45106.51106.51904,600
Jan 03, 2018106.59106.61106.48106.56106.56815,600
Jan 02, 2018106.53106.54106.42106.52106.52497,400
Dec 29, 2017106.55106.62106.53106.59106.59452,700
Dec 28, 2017106.51106.53106.43106.49106.49417,100
Dec 27, 2017106.36106.57106.35106.56106.56575,400
Dec 26, 2017106.30106.35106.29106.32106.32319,100
Dec 22, 2017106.22106.29106.22106.27106.27435,700
Dec 21, 2017106.16106.26106.12106.24106.24404,600
Dec 20, 2017106.12106.26106.12106.18106.18407,200
Dec 19, 2017106.43106.46106.23106.27106.27544,200
Dec 18, 2017106.62106.63106.53106.58106.58370,700
Dec 15, 2017106.56106.71106.54106.67106.67526,300
Dec 14, 2017106.60106.71106.52106.66106.66516,400
Dec 13, 2017106.48106.70106.41106.64106.64520,500
Dec 12, 2017106.43106.43106.32106.40106.40263,700
Dec 11, 2017106.54106.54106.43106.43106.43468,100
Dec 08, 2017106.59106.61106.49106.54106.54370,000
Dec 07, 2017106.63106.67106.53106.56106.56340,800
Dec 06, 2017106.59106.69106.59106.63106.63329,900
Dec 05, 2017106.36106.50106.36106.46106.46596,500
Dec 04, 2017106.32106.44106.27106.43106.43464,500
Dec 01, 2017106.32106.66106.18106.41106.41862,800
Dec 01, 20170.234 Dividend
Nov 30, 2017106.69106.72106.49106.54106.31569,800
Nov 29, 2017106.63106.73106.60106.72106.49419,100
Nov 28, 2017106.88106.90106.74106.83106.60560,100
Nov 27, 2017106.80106.85106.76106.79106.56245,500
Nov 24, 2017106.79106.80106.75106.78106.55127,200
Nov 22, 2017106.67106.86106.64106.84106.61238,600
Nov 21, 2017106.63106.66106.53106.58106.35303,000
Nov 20, 2017106.60106.65106.50106.59106.36401,400
Nov 17, 2017106.71106.76106.66106.69106.46345,500
Nov 16, 2017106.74106.80106.66106.69106.46648,100
Nov 15, 2017106.76106.81106.66106.81106.58548,200
Nov 14, 2017106.59106.68106.57106.64106.41546,100
Nov 13, 2017106.62106.65106.52106.52106.29983,700
Nov 10, 2017106.60106.62106.50106.50106.27476,800
Nov 09, 2017106.79106.86106.76106.76106.53934,500
Nov 08, 2017106.99106.99106.83106.83106.60327,700
Nov 07, 2017106.97107.01106.91106.93106.70276,900
Nov 06, 2017106.88106.96106.87106.93106.70588,200
Nov 03, 2017106.82106.92106.72106.91106.681,013,600
Nov 02, 2017106.75106.86106.73106.74106.51371,000
Nov 01, 2017106.61106.76106.58106.73106.50387,600
Nov 01, 20170.214 Dividend
Oct 31, 2017106.93106.94106.86106.91106.46362,800
Oct 30, 2017106.80106.94106.79106.94106.49273,300
Oct 27, 2017106.47106.70106.46106.70106.25419,500
Oct 26, 2017106.67106.67106.43106.48106.03431,400
Oct 25, 2017106.48106.62106.45106.54106.09442,700
Oct 24, 2017106.77106.78106.63106.63106.18925,900
Oct 23, 2017106.85106.90106.84106.86106.41500,200
Oct 20, 2017106.75106.82106.72106.77106.32607,400
Oct 19, 2017107.04107.05106.88106.92106.47446,100
Oct 18, 2017106.97107.01106.90106.91106.461,247,700
Oct 17, 2017107.07107.16107.04107.13106.68491,300
Oct 16, 2017107.16107.22107.06107.17106.72637,600
Oct 13, 2017107.20107.29107.14107.25106.801,094,800
Oct 12, 2017107.05107.11107.02107.07106.62517,200
Oct 11, 2017106.95107.03106.92107.02106.572,213,800
Oct 10, 2017106.89107.02106.89106.91106.461,373,400
Oct 09, 2017106.84106.90106.82106.90106.45190,700
Oct 06, 2017106.77106.95106.72106.83106.38561,900
Oct 05, 2017107.08107.08106.92106.95106.50385,000
Oct 04, 2017107.05107.09106.97107.07106.62452,500
Oct 03, 2017107.06107.11106.98107.09106.64371,800
Oct 02, 2017107.03107.04106.91106.99106.54856,500
Oct 02, 20170.205 Dividend
Sep 29, 2017107.27107.29107.10107.10106.45547,500
Sep 28, 2017107.07107.24107.05107.18106.53462,900
Sep 27, 2017107.17107.22107.06107.07106.42483,500
Sep 26, 2017107.35107.39107.28107.36106.71399,900
Sep 25, 2017107.26107.38107.24107.36106.71685,100
Sep 22, 2017107.24107.28107.17107.20106.55294,800
Sep 21, 2017107.16107.22107.10107.14106.49259,400
Sep 20, 2017107.33107.33107.00107.10106.45437,500
Sep 19, 2017107.32107.34107.26107.29106.64371,400
Sep 18, 2017107.23107.31107.23107.29106.64214,100
Sep 15, 2017107.35107.36107.25107.36106.71323,800
Sep 14, 2017107.30107.32107.24107.30106.65550,800
Sep 13, 2017107.42107.42107.27107.30106.65190,700
Sep 12, 2017107.37107.37107.27107.31106.66502,900
Sep 11, 2017107.51107.52107.41107.43106.77548,900
Sep 08, 2017107.70107.70107.57107.61106.95640,200
Sep 07, 2017107.60107.76107.60107.73107.07364,600
Sep 06, 2017107.59107.67107.46107.54106.88860,500
Sep 05, 2017107.51107.71107.47107.65106.99337,500
Sep 01, 2017107.45107.45107.30107.33106.68388,700
Sep 01, 20170.207 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...