Get the Stockscreener App
91.30
0.02%
0.02
Ishares Mbs Etf Stock (MBB) Price History
The historical daily chart and data for Ishares Mbs Etf stock (MBB), show that the latest closing stock price as of December 24, 2024, is $91.30.
- Ishares Mbs Etf all-time high stock price is $111.31, occurred on May 07, 2020.
- The lowest Ishares Mbs Etf stock price recorded was $85.28 on October 23, 2023. Since then, Ishares Mbs Etf's stock price has risen over 7.06% to $91.30 now.
- The 52-week high stock price for MBB is $96.76, representing a 5.98% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for MBB is $89.16, indicating a -2.34% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Ishares Mbs Etf (MBB) stock in the beginning of 2023 was $107.01. The stock closed the year at $92.75, a loss of over -13.33% for the year.
The table below shows more information about MBB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 24, 2024 | $91.37 | $91.01 | $0.36 | 1,091,896.0 | +0.02% |
| Dec 23, 2024 | $91.90 | $91.22 | $0.68 | 2,040,128.0 | -0.41% |
| Dec 20, 2024 | $91.92 | $91.27 | $0.65 | 2,998,221.0 | +0.44% |
| Dec 19, 2024 | $91.37 | $91.06 | $0.305 | 2,812,371.0 | -0.23% |
| Dec 18, 2024 | $92.51 | $91.47 | $1.04 | 4,116,421.0 | -1.23% |
| Dec 17, 2024 | $92.70 | $92.30 | $0.40 | 1,833,168.0 | -0.01% |
| Dec 16, 2024 | $92.74 | $92.44 | $0.30 | 5,112,459.0 | +0.13% |
| Dec 13, 2024 | $92.93 | $92.38 | $0.5535 | 3,270,368.0 | -0.49% |
| Dec 12, 2024 | $93.33 | $92.91 | $0.42 | 1,681,018.0 | -0.46% |
| Dec 11, 2024 | $93.94 | $93.37 | $0.57 | 1,692,801.0 | -0.28% |
| Dec 10, 2024 | $93.69 | $93.44 | $0.245 | 1,493,345.0 | +0.01% |
| Dec 09, 2024 | $93.93 | $93.62 | $0.305 | 2,077,617.0 | -0.33% |
| Dec 06, 2024 | $94.13 | $93.84 | $0.2899 | 5,062,624.0 | +0.31% |
| Dec 05, 2024 | $93.79 | $93.48 | $0.31 | 2,303,743.0 | +0.02% |
| Dec 04, 2024 | $93.71 | $93.05 | $0.66 | 6,340,111.0 | +0.31% |
| Dec 03, 2024 | $93.77 | $93.33 | $0.445 | 4,714,258.0 | -0.16% |
| Dec 02, 2024 | $93.60 | $93.14 | $0.46 | 2,736,357.0 | -0.46% |
| Nov 29, 2024 | $93.99 | $93.75 | $0.2378 | 969,381.0 | +0.41% |
| Nov 27, 2024 | $93.67 | $93.39 | $0.2778 | 1,737,874.0 | +0.25% |
| Nov 26, 2024 | $93.45 | $93.00 | $0.4474 | 3,425,557.0 | -0.14% |
Ishares Mbs Etf Stock (MBB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Mbs Etf Stock (MBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.13 | $91.01 | $3.12 | 51,376,906.0 | -2.80% |
| Nov, 2024 | $93.99 | $91.87 | $2.12 | 63,927,400.0 | +1.17% |
| Oct, 2024 | $96.00 | $92.49 | $3.51 | 59,889,570.0 | -3.10% |
| Sep, 2024 | $96.76 | $95.10 | $1.66 | 46,570,170.0 | +0.60% |
| Aug, 2024 | $95.85 | $93.83 | $2.02 | 39,565,728.0 | +1.41% |
| Jul, 2024 | $93.93 | $90.75 | $3.18 | 40,160,241.0 | +2.30% |
| Jun, 2024 | $92.77 | $90.85 | $1.92 | 33,614,054.0 | +0.88% |
| May, 2024 | $92.15 | $89.33 | $2.82 | 43,594,064.0 | +1.64% |
| Apr, 2024 | $91.86 | $89.16 | $2.70 | 60,803,487.0 | -3.12% |
| Mar, 2024 | $93.83 | $91.38 | $2.45 | 55,679,301.0 | +0.55% |
| Feb, 2024 | $94.30 | $91.14 | $3.16 | 52,573,458.0 | -2.01% |
| Jan, 2024 | $94.31 | $92.35 | $1.97 | 52,619,764.0 | -0.30% |
Ishares Mbs Etf Stock (MBB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $94.55 | $90.51 | $4.04 | 52,777,138.0 | +3.56% |
| Nov, 2023 | $91.29 | $86.48 | $4.81 | 53,053,324.0 | +4.88% |
| Oct, 2023 | $88.71 | $85.28 | $3.43 | 71,306,971.0 | -2.45% |
| Sep, 2023 | $91.57 | $88.22 | $3.35 | 38,990,746.0 | -3.37% |
| Aug, 2023 | $92.55 | $89.97 | $2.58 | 37,656,986.0 | -1.10% |
| Jul, 2023 | $93.92 | $91.32 | $2.60 | 45,924,686.0 | -0.37% |
| Jun, 2023 | $94.08 | $92.84 | $1.24 | 38,466,058.0 | -0.76% |
| May, 2023 | $95.70 | $92.35 | $3.35 | 34,348,313.0 | -0.95% |
| Apr, 2023 | $96.07 | $93.63 | $2.44 | 34,195,294.0 | +0.16% |
| Mar, 2023 | $95.86 | $91.52 | $4.34 | 55,131,944.0 | +1.85% |
| Feb, 2023 | $96.78 | $92.59 | $4.19 | 37,357,872.0 | -2.99% |
| Jan, 2023 | $96.58 | $93.11 | $3.47 | 65,115,490.0 | +3.37% |
Ishares Mbs Etf Stock (MBB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $95.88 | $92.71 | $3.17 | 38,676,484.0 | -1.32% |
| Nov, 2022 | $93.99 | $89.35 | $4.64 | 43,798,574.0 | +4.04% |
| Oct, 2022 | $93.02 | $88.00 | $5.02 | 79,502,752.0 | -1.35% |
| Sep, 2022 | $96.64 | $90.27 | $6.38 | 44,101,307.0 | -5.28% |
| Aug, 2022 | $100.6 | $96.64 | $3.95 | 34,811,187.0 | -3.71% |
| Jul, 2022 | $100.6 | $96.90 | $3.71 | 31,204,930.0 | +3.01% |
| Jun, 2022 | $98.98 | $94.32 | $4.66 | 61,146,613.0 | -1.69% |
| May, 2022 | $99.74 | $96.93 | $2.81 | 44,512,316.0 | +1.09% |
| Apr, 2022 | $101.5 | $97.44 | $4.07 | 47,315,673.0 | -3.70% |
| Mar, 2022 | $105.2 | $100.7 | $4.47 | 39,388,543.0 | -2.55% |
| Feb, 2022 | $105.9 | $103.6 | $2.32 | 50,645,301.0 | -1.31% |
| Jan, 2022 | $107.3 | $104.8 | $2.47 | 42,623,388.0 | -1.40% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):