MBB - iShares MBS ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019105.73105.73105.66105.67105.67387,534
Apr 18, 2019105.67105.82105.67105.72105.72499,500
Apr 17, 2019105.69105.76105.66105.70105.70686,000
Apr 16, 2019105.70105.73105.63105.63105.63898,300
Apr 15, 2019105.73105.81105.72105.81105.811,026,300
Apr 12, 2019105.88105.91105.72105.73105.731,053,600
Apr 11, 2019105.98106.01105.94105.94105.941,645,500
Apr 10, 2019105.94106.05105.92106.03106.03805,800
Apr 09, 2019105.88105.93105.82105.87105.874,388,500
Apr 08, 2019105.90105.93105.81105.81105.81490,400
Apr 05, 2019105.80105.92105.80105.90105.90738,100
Apr 04, 2019105.71105.78105.68105.78105.78607,400
Apr 03, 2019105.72106.03105.68105.69105.691,378,800
Apr 02, 2019105.76105.82105.73105.78105.781,122,300
Apr 01, 2019105.94105.97105.66105.71105.712,078,800
Apr 01, 20190.271 Dividend
Mar 29, 2019106.34106.39106.28106.36106.09726,400
Mar 28, 2019106.45106.49106.38106.45106.18566,700
Mar 27, 2019106.54106.63106.45106.49106.22787,900
Mar 26, 2019106.29106.48106.20106.43106.16930,100
Mar 25, 2019106.24106.43106.18106.29106.02715,300
Mar 22, 2019106.08106.34106.04106.20105.93616,100
Mar 21, 2019105.83105.89105.80105.85105.58620,200
Mar 20, 2019105.56105.90105.56105.81105.54762,500
Mar 19, 2019105.51105.61105.51105.52105.25613,500
Mar 18, 2019105.53105.56105.50105.55105.28495,200
Mar 15, 2019105.47105.59105.42105.54105.271,218,600
Mar 14, 2019105.42105.48105.34105.36105.09639,400
Mar 13, 2019105.37105.46105.37105.43105.16471,700
Mar 12, 2019105.26105.44105.26105.40105.13477,300
Mar 11, 2019105.19105.20105.12105.20104.93419,300
Mar 08, 2019105.15105.24105.08105.20104.93533,200
Mar 07, 2019104.96105.09104.93105.06104.79409,300
Mar 06, 2019104.81104.95104.81104.92104.65607,500
Mar 05, 2019104.67104.81104.63104.78104.511,264,800
Mar 04, 2019104.71104.79104.66104.74104.47575,800
Mar 01, 2019104.69104.75104.59104.59104.321,081,700
Mar 01, 20190.285 Dividend
Feb 28, 2019105.19105.19105.01105.13104.581,631,600
Feb 27, 2019105.24105.25105.15105.18104.63803,000
Feb 26, 2019105.31105.35105.22105.33104.78660,600
Feb 25, 2019105.21105.25105.17105.24104.69483,400
Feb 22, 2019105.15105.33105.15105.25104.70687,300
Feb 21, 2019105.16105.16105.08105.13104.58496,700
Feb 20, 2019105.27105.29105.18105.24104.69989,500
Feb 19, 2019105.13105.25105.11105.20104.651,265,000
Feb 15, 2019105.05105.09105.01105.08104.531,307,900
Feb 14, 2019105.08105.12105.00105.06104.51711,300
Feb 13, 2019104.97105.03104.92104.95104.403,840,900
Feb 12, 2019105.10105.11104.99105.08104.532,057,000
Feb 11, 2019105.11105.14105.05105.12104.571,664,200
Feb 08, 2019105.14105.22105.11105.17104.626,415,000
Feb 07, 2019105.09105.12105.03105.10104.551,912,800
Feb 06, 2019105.02105.06104.94104.99104.442,058,700
Feb 05, 2019104.88104.97104.82104.95104.402,616,100
Feb 04, 2019104.80104.85104.74104.82104.273,871,000
Feb 01, 2019105.11105.12104.88104.94104.393,020,200
Feb 01, 20190.29 Dividend
Jan 31, 2019105.33105.51105.32105.49104.652,047,200
Jan 30, 2019104.94105.27104.90105.21104.37665,800
Jan 29, 2019104.83104.97104.82104.95104.11382,300
Jan 28, 2019104.68104.80104.64104.74103.90812,300
Jan 25, 2019104.73104.79104.57104.71103.871,061,500
Jan 24, 2019104.71104.89104.69104.76103.92844,900
Jan 23, 2019104.58104.69104.49104.60103.763,284,300
Jan 22, 2019104.73104.80104.65104.67103.831,207,400
Jan 18, 2019104.68104.74104.50104.63103.791,066,700
Jan 17, 2019104.78104.83104.65104.78103.946,118,400
Jan 16, 2019104.80104.86104.72104.81103.977,748,400
Jan 15, 2019104.94104.95104.77104.86104.022,433,000
Jan 14, 2019104.90104.90104.74104.83103.99935,800
Jan 11, 2019104.72104.85104.71104.79103.95658,800
Jan 10, 2019104.66104.72104.51104.56103.72800,400
Jan 09, 2019104.64104.80104.57104.64103.80888,100
Jan 08, 2019104.71104.76104.66104.70103.86840,500
Jan 07, 2019104.99105.02104.73104.78103.941,393,800
Jan 04, 2019105.06105.06104.86104.91104.071,919,700
Jan 03, 2019104.85105.34104.82105.23104.391,462,900
Jan 02, 2019104.78104.92104.66104.84104.003,020,500
Dec 31, 2018104.37104.70104.36104.65103.811,063,900
Dec 28, 2018104.23104.44104.23104.44103.61663,300
Dec 27, 2018104.19104.31104.13104.17103.34903,500
Dec 26, 2018104.16104.24103.92104.00103.17698,200
Dec 24, 2018104.13104.23104.09104.13103.30727,000
Dec 21, 2018104.08104.16104.02104.08103.251,162,600
Dec 20, 2018104.18104.22104.01104.02103.191,124,800
Dec 19, 2018103.99104.33103.90104.15103.321,199,600
Dec 18, 2018103.78104.00103.78103.95103.12859,100
Dec 18, 20180.084 Dividend
Dec 17, 2018103.66103.79103.64103.79102.882,327,900
Dec 14, 2018103.69103.71103.56103.61102.701,230,000
Dec 13, 2018103.71103.74103.42103.60102.69880,700
Dec 12, 2018103.60103.68103.54103.59102.681,074,600
Dec 11, 2018103.71103.84103.62103.62102.711,161,700
Dec 10, 2018103.79103.90103.70103.81102.901,482,700
Dec 07, 2018103.47103.73103.43103.70102.793,264,700
Dec 06, 2018103.52103.71103.34103.43102.522,813,900
Dec 04, 2018103.16103.37103.13103.28102.371,233,500
Dec 03, 2018102.88103.02102.87103.02102.111,682,900
Dec 03, 20180.272 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...