MBB - iShares MBS ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019104.68104.74104.50104.63104.631,066,700
Jan 17, 2019104.78104.83104.65104.78104.786,118,400
Jan 16, 2019104.80104.86104.72104.81104.817,748,400
Jan 15, 2019104.94104.95104.77104.86104.862,433,000
Jan 14, 2019104.90104.90104.74104.83104.83935,800
Jan 11, 2019104.72104.85104.71104.79104.79658,800
Jan 10, 2019104.66104.72104.51104.56104.56800,400
Jan 09, 2019104.64104.80104.57104.64104.64888,100
Jan 08, 2019104.71104.76104.66104.70104.70840,500
Jan 07, 2019104.99105.02104.73104.78104.781,393,800
Jan 04, 2019105.06105.06104.86104.91104.911,919,700
Jan 03, 2019104.85105.34104.82105.23105.231,462,900
Jan 02, 2019104.78104.92104.66104.84104.843,020,500
Dec 31, 2018104.37104.70104.36104.65104.651,063,900
Dec 28, 2018104.23104.44104.23104.44104.44663,300
Dec 27, 2018104.19104.31104.13104.17104.17903,500
Dec 26, 2018104.16104.24103.92104.00104.00698,200
Dec 24, 2018104.13104.23104.09104.13104.13727,000
Dec 21, 2018104.08104.16104.02104.08104.081,162,600
Dec 20, 2018104.18104.22104.01104.02104.021,124,800
Dec 19, 2018103.99104.33103.90104.15104.151,199,600
Dec 18, 2018103.78104.00103.78103.95103.95859,100
Dec 18, 20180.084 Dividend
Dec 17, 2018103.66103.79103.64103.79103.712,327,900
Dec 14, 2018103.69103.71103.56103.61103.531,230,000
Dec 13, 2018103.71103.74103.42103.60103.52880,700
Dec 12, 2018103.60103.68103.54103.59103.511,074,600
Dec 11, 2018103.71103.84103.62103.62103.541,161,700
Dec 10, 2018103.79103.90103.70103.81103.731,482,700
Dec 07, 2018103.47103.73103.43103.70103.623,264,700
Dec 06, 2018103.52103.71103.34103.43103.352,813,900
Dec 04, 2018103.16103.37103.13103.28103.201,233,500
Dec 03, 2018102.88103.02102.87103.02102.941,682,900
Dec 03, 20180.272 Dividend
Nov 30, 2018103.10103.19103.05103.19102.83940,600
Nov 29, 2018103.20103.23103.03103.06102.71655,900
Nov 28, 2018102.86103.05102.78102.97102.62872,700
Nov 27, 2018102.74102.84102.73102.80102.45673,800
Nov 26, 2018102.66102.72102.65102.71102.36673,000
Nov 23, 2018102.74102.75102.62102.66102.31789,600
Nov 21, 2018102.68102.76102.57102.74102.391,228,700
Nov 20, 2018102.70102.80102.52102.67102.32663,200
Nov 19, 2018102.69102.87102.69102.75102.40743,700
Nov 16, 2018102.59102.75102.54102.75102.401,331,700
Nov 15, 2018102.47102.52102.33102.47102.121,126,600
Nov 14, 2018102.15102.41102.10102.31101.96755,900
Nov 13, 2018102.06102.13102.00102.07101.72452,300
Nov 12, 2018102.08102.15102.08102.15101.80309,700
Nov 09, 2018101.78102.01101.78101.92101.57743,500
Nov 08, 2018101.97101.98101.77101.79101.44427,800
Nov 07, 2018101.98102.05101.92101.94101.59398,100
Nov 06, 2018101.81101.83101.75101.79101.44470,400
Nov 05, 2018101.82101.88101.76101.82101.471,030,400
Nov 02, 2018102.06102.12101.79101.79101.44571,500
Nov 01, 2018102.13102.32102.13102.32101.97470,600
Nov 01, 20180.254 Dividend
Oct 31, 2018102.48102.56102.43102.49101.88580,700
Oct 30, 2018102.63102.69102.57102.59101.98414,600
Oct 29, 2018102.72102.76102.63102.72102.11669,300
Oct 26, 2018102.80102.83102.63102.72102.11615,700
Oct 25, 2018102.56102.59102.49102.58101.97434,300
Oct 24, 2018102.55102.62102.48102.57101.96599,400
Oct 23, 2018102.48102.53102.33102.34101.73476,000
Oct 22, 2018102.28102.29102.20102.22101.62319,600
Oct 19, 2018102.35102.35102.16102.18101.58432,600
Oct 18, 2018102.19102.42102.19102.33101.72515,400
Oct 17, 2018102.52102.54102.32102.32101.71468,400
Oct 16, 2018102.44102.56102.38102.54101.93711,700
Oct 15, 2018102.48102.54102.40102.48101.87549,600
Oct 12, 2018102.55102.61102.41102.43101.82985,500
Oct 11, 2018102.47102.63102.31102.45101.841,461,400
Oct 10, 2018102.20102.32102.16102.28101.68636,300
Oct 09, 2018102.14102.35102.12102.35101.74584,000
Oct 08, 2018102.26102.28102.14102.14101.54611,500
Oct 05, 2018102.25102.28102.04102.09101.492,741,400
Oct 04, 2018102.40102.48102.30102.36101.75756,500
Oct 03, 2018103.02103.05102.60102.65102.041,001,800
Oct 02, 2018103.06103.15103.02103.14102.531,629,900
Oct 01, 2018103.08103.09102.99102.99102.38466,200
Oct 01, 20180.224 Dividend
Sep 28, 2018103.34103.39103.31103.33102.50388,600
Sep 27, 2018103.21103.27103.17103.27102.44336,400
Sep 26, 2018103.07103.26103.05103.26102.43389,200
Sep 25, 2018103.00103.04102.96103.02102.19441,300
Sep 24, 2018103.06103.15103.04103.07102.24285,300
Sep 21, 2018103.09103.17103.07103.13102.30388,100
Sep 20, 2018102.96103.16102.95103.11102.28790,900
Sep 19, 2018103.11103.11102.92103.04102.21640,600
Sep 18, 2018103.35103.35103.12103.13102.30392,500
Sep 17, 2018103.31103.48103.31103.40102.57987,300
Sep 14, 2018103.47103.53103.43103.43102.60385,900
Sep 13, 2018103.65103.67103.53103.59102.75364,600
Sep 12, 2018103.55103.57103.46103.48102.65681,100
Sep 11, 2018103.57103.59103.41103.41102.581,010,300
Sep 10, 2018103.62103.70103.61103.65102.81421,400
Sep 07, 2018103.76103.76103.55103.61102.77537,200
Sep 06, 2018103.84103.98103.79103.94103.10973,400
Sep 05, 2018103.74103.78103.71103.76102.92755,900
Sep 04, 2018103.85103.89103.73103.76102.92360,200
Sep 04, 20180.229 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...