Get the Stockscreener App
89.74
0.83%
-0.75
After Hours:
89.74
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 April 15, 2024, is $89.74.
- 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 5.23% to $89.74 now.
- The 52-week high stock price for MBB is $95.70, representing a 6.64% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for MBB is $85.28, indicating a -4.97% decrease from the current share price, occurred on October 23, 2023.
- 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 |
|---|---|---|---|---|---|
| Apr 15, 2024 | $89.90 | $89.55 | $0.35 | 2,290,498.0 | -0.83% |
| Apr 12, 2024 | $90.69 | $90.41 | $0.28 | 2,564,948.0 | +0.37% |
| Apr 11, 2024 | $90.47 | $89.88 | $0.595 | 3,354,197.0 | +0.07% |
| Apr 10, 2024 | $90.64 | $90.05 | $0.59 | 3,803,503.0 | -1.49% |
| Apr 09, 2024 | $91.46 | $91.31 | $0.15 | 1,082,313.0 | +0.44% |
| Apr 08, 2024 | $91.17 | $90.92 | $0.25 | 1,199,107.0 | -0.11% |
| Apr 05, 2024 | $91.56 | $91.15 | $0.41 | 2,227,318.0 | -0.66% |
| Apr 04, 2024 | $91.81 | $91.53 | $0.28 | 1,182,299.0 | +0.26% |
| Apr 03, 2024 | $91.56 | $91.07 | $0.495 | 1,631,316.0 | +0.02% |
| Apr 02, 2024 | $91.58 | $91.14 | $0.445 | 1,920,414.0 | -0.07% |
| Apr 01, 2024 | $91.86 | $91.40 | $0.46 | 2,304,379.0 | -0.92% |
| Mar 28, 2024 | $92.61 | $92.37 | $0.24 | 1,719,241.0 | -0.28% |
| Mar 27, 2024 | $92.72 | $92.48 | $0.245 | 2,180,765.0 | +0.19% |
| Mar 26, 2024 | $92.52 | $92.25 | $0.2701 | 5,924,606.0 | +0.18% |
| Mar 25, 2024 | $92.39 | $92.19 | $0.195 | 3,649,404.0 | -0.09% |
| Mar 22, 2024 | $92.65 | $92.37 | $0.28 | 1,633,139.0 | +0.31% |
| Mar 21, 2024 | $92.41 | $92.07 | $0.34 | 1,795,202.0 | -0.10% |
| Mar 20, 2024 | $92.41 | $91.94 | $0.475 | 2,263,499.0 | +0.36% |
| Mar 19, 2024 | $91.96 | $91.70 | $0.2569 | 3,272,453.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $91.86 | $89.55 | $2.31 | 25,850,790.0 | -2.90% |
| 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% |
0.54%
Cap:
|
Volume (24h):