MBB - iShares MBS ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 2018102.0800102.1317102.0800102.1001102.1001195,356
Nov 09, 2018101.7800102.0100101.7800101.9200101.9200743,500
Nov 08, 2018101.9700101.9800101.7700101.7900101.7900427,800
Nov 07, 2018101.9800102.0500101.9200101.9400101.9400398,100
Nov 06, 2018101.8100101.8300101.7500101.7900101.7900470,400
Nov 05, 2018101.8200101.8800101.7600101.8200101.82001,030,400
Nov 02, 2018102.0600102.1200101.7900101.7900101.7900571,500
Nov 01, 2018102.1300102.3200102.1300102.3200102.3200470,600
Nov 01, 20180.254 Dividend
Oct 31, 2018102.4800102.5600102.4300102.4900102.2360580,700
Oct 30, 2018102.6300102.6900102.5700102.5900102.3357414,600
Oct 29, 2018102.7200102.7600102.6300102.7200102.4654669,300
Oct 26, 2018102.8000102.8300102.6300102.7200102.4654615,700
Oct 25, 2018102.5600102.5900102.4900102.5800102.3258434,300
Oct 24, 2018102.5500102.6200102.4800102.5700102.3158599,400
Oct 23, 2018102.4800102.5300102.3300102.3400102.0864476,000
Oct 22, 2018102.2800102.2900102.2000102.2200101.9667319,600
Oct 19, 2018102.3500102.3500102.1600102.1800101.9268432,600
Oct 18, 2018102.1900102.4200102.1900102.3300102.0764515,400
Oct 17, 2018102.5200102.5400102.3200102.3200102.0664468,400
Oct 16, 2018102.4400102.5600102.3800102.5400102.2859711,700
Oct 15, 2018102.4800102.5400102.4000102.4800102.2260549,600
Oct 12, 2018102.5500102.6100102.4100102.4300102.1761985,500
Oct 11, 2018102.4700102.6300102.3100102.4500102.19611,461,400
Oct 10, 2018102.2000102.3200102.1600102.2800102.0265636,300
Oct 09, 2018102.1400102.3500102.1200102.3500102.0963584,000
Oct 08, 2018102.2600102.2800102.1400102.1400101.8869611,500
Oct 05, 2018102.2500102.2800102.0400102.0900101.83702,741,400
Oct 04, 2018102.4000102.4800102.3000102.3600102.1063756,500
Oct 03, 2018103.0200103.0500102.6000102.6500102.39561,001,800
Oct 02, 2018103.0600103.1500103.0200103.1400102.88441,629,900
Oct 01, 2018103.0800103.0900102.9900102.9900102.7348466,200
Oct 01, 20180.224 Dividend
Sep 28, 2018103.3400103.3900103.3100103.3300102.8505388,600
Sep 27, 2018103.2100103.2700103.1700103.2700102.7907336,400
Sep 26, 2018103.0700103.2600103.0500103.2600102.7808389,200
Sep 25, 2018103.0000103.0400102.9600103.0200102.5419441,300
Sep 24, 2018103.0600103.1500103.0400103.0700102.5917285,300
Sep 21, 2018103.0900103.1700103.0700103.1300102.6514388,100
Sep 20, 2018102.9600103.1600102.9500103.1100102.6315790,900
Sep 19, 2018103.1100103.1100102.9200103.0400102.5618640,600
Sep 18, 2018103.3500103.3500103.1200103.1300102.6514392,500
Sep 17, 2018103.3100103.4800103.3100103.4000102.9202987,300
Sep 14, 2018103.4700103.5300103.4300103.4300102.9500385,900
Sep 13, 2018103.6500103.6700103.5300103.5900103.1093364,600
Sep 12, 2018103.5500103.5700103.4600103.4800102.9998681,100
Sep 11, 2018103.5700103.5900103.4100103.4100102.93011,010,300
Sep 10, 2018103.6200103.7000103.6100103.6500103.1690421,400
Sep 07, 2018103.7600103.7600103.5500103.6100103.1292537,200
Sep 06, 2018103.8400103.9800103.7900103.9400103.4576973,400
Sep 05, 2018103.7400103.7800103.7100103.7600103.2785755,900
Sep 04, 2018103.8500103.8900103.7300103.7600103.2785360,200
Sep 04, 20180.229 Dividend
Aug 31, 2018104.2100104.2700104.1600104.2000103.4885498,200
Aug 30, 2018104.1000104.1700104.0600104.0900103.3792313,000
Aug 29, 2018104.0800104.0800103.9700104.0100103.2998391,600
Aug 28, 2018104.1500104.1500104.0400104.0600103.3494544,800
Aug 27, 2018104.2700104.2700104.2100104.2400103.5282325,300
Aug 24, 2018104.2200104.3500104.1800104.3400103.6275313,100
Aug 23, 2018104.2800104.3300104.2800104.3200103.6077241,200
Aug 22, 2018104.2900104.3200104.2100104.2900103.5779387,400
Aug 21, 2018104.2600104.2600104.1900104.2300103.5183326,500
Aug 20, 2018104.1800104.3200104.1700104.3100103.5977612,000
Aug 17, 2018104.0800104.1700104.0400104.1100103.3991330,400
Aug 16, 2018104.1000104.1300103.9400104.0500103.3395387,800
Aug 15, 2018104.0300104.1900104.0300104.1000103.3892581,200
Aug 14, 2018103.9900104.1700103.9300103.9500103.24021,261,700
Aug 13, 2018104.0300104.0900103.9800103.9800103.2700377,700
Aug 10, 2018103.9200104.1200103.8900104.0100103.2998332,800
Aug 09, 2018103.7600103.8400103.7600103.8400103.1310266,300
Aug 08, 2018103.6000103.6700103.6000103.6400102.9323283,100
Aug 07, 2018103.6800103.7000103.5800103.5800102.8727431,300
Aug 06, 2018103.7200103.8100103.7000103.7800103.0714395,400
Aug 03, 2018103.5900103.7600103.5900103.6800102.9721385,400
Aug 02, 2018103.5100103.5700103.4400103.5700102.8628368,200
Aug 01, 2018103.4100103.5500103.3600103.4500102.7436435,800
Aug 01, 20180.211 Dividend
Jul 31, 2018103.8800103.8800103.7500103.7700102.8519368,400
Jul 30, 2018103.6500103.7000103.6200103.6500102.7329389,500
Jul 27, 2018103.8000103.8000103.7100103.7300102.8122424,900
Jul 26, 2018103.8100103.8100103.6900103.7100102.7924462,600
Jul 25, 2018103.8700103.8800103.7200103.7800102.8618347,800
Jul 24, 2018103.7400103.7700103.6800103.7400102.82211,095,600
Jul 23, 2018103.9200103.9300103.6500103.6700102.7528478,000
Jul 20, 2018104.1700104.1700104.0000104.0400103.1195585,800
Jul 19, 2018104.1100104.2300104.0800104.2100103.2880787,200
Jul 18, 2018104.0900104.1300104.0300104.0500103.1294364,900
Jul 17, 2018104.1000104.1100104.0300104.0600103.13931,184,200
Jul 16, 2018104.0800104.0900103.9900104.0800103.1591541,400
Jul 13, 2018104.0600104.2000104.0600104.1700103.2483475,200
Jul 12, 2018104.0100104.0400103.9500104.0400103.11951,650,300
Jul 11, 2018103.9900104.0000103.8800103.9700103.05011,167,900
Jul 10, 2018103.9400104.0100103.8400103.8700102.95101,190,900
Jul 09, 2018104.0000104.0500103.9500104.0000103.0798526,100
Jul 06, 2018104.0600104.1200104.0100104.1100103.1889349,700
Jul 05, 2018103.9700104.0300103.9300103.9900103.0699500,500
Jul 03, 2018103.8500104.0000103.8400104.0000103.0798443,900
Jul 02, 2018103.9900104.0000103.8000103.8000102.8816545,400
Jul 02, 20180.232 Dividend
Jun 29, 2018104.1600104.2400104.1300104.1800103.0283869,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...