Quantcast

iShares MBS ETF Historical Stock Prices

MBB 
$103.16
*  
0.05
0.05%
Get MBB Alerts
*Delayed - data as of May 22, 2018 11:41 ET  -  Find a broker to begin trading MBB now
Exchange:NASDAQ

Community Rating:
View:    MBB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:41 103.18 103.20 103.141 103.16 119,982
05/21/2018 103.11 103.22 103.08 103.21 266,782
05/18/2018 103.06 103.17 103.06 103.16 346,501
05/17/2018 103.02 103.02 102.93 102.95 265,982
05/16/2018 103.1 103.15 103.01 103.01 372,155
05/15/2018 103.2 103.24 103.03 103.08 585,463
05/14/2018 103.57 103.57 103.51 103.52 249,714
05/11/2018 103.62 103.63 103.55 103.6 277,528
05/10/2018 103.54 103.57 103.46 103.56 527,043
05/09/2018 103.37 103.41 103.33 103.41 361,941
05/08/2018 103.56 103.59 103.4501 103.54 3,876,448
05/07/2018 103.72 103.72 103.65 103.67 321,215
05/04/2018 103.73 103.73 103.55 103.65 272,632
05/03/2018 103.59 103.74 103.51 103.6 613,506
05/02/2018 103.47 103.555 103.4138 103.54 314,314
05/01/2018 103.56 103.56 103.43 103.46 488,781
04/30/2018 103.84 103.85 103.77 103.81 484,550
04/27/2018 103.68 103.84 103.68 103.83 652,063
04/26/2018 103.57 103.64 103.5 103.63 608,105
04/25/2018 103.39 103.43 103.3401 103.4 869,740
04/24/2018 103.49 103.56 103.43 103.465 725,903
04/23/2018 103.65 103.66 103.58 103.61 712,032
04/20/2018 103.88 103.89 103.75 103.78 377,323
04/19/2018 104.01 104.04 103.9001 104 290,213
04/18/2018 104.25 104.27 104.12 104.12 327,922
04/17/2018 104.29 104.38 104.26 104.36 406,176
04/16/2018 104.13 104.31 104.121 104.3 278,060
04/13/2018 104.14 104.29 104.13 104.25 389,860
04/12/2018 104.35 104.37 104.18 104.19 265,716
04/11/2018 104.35 104.45 104.29 104.37 327,210
04/10/2018 104.39 104.3989 104.26 104.35 897,347
04/09/2018 104.34 104.45 104.32 104.45 907,488
04/06/2018 104.48 104.49 104.35 104.39 486,750
04/05/2018 104.27 104.3 104.19 104.29 608,218
04/04/2018 104.36 104.428 104.25 104.25 487,597
04/03/2018 104.3 104.34 104.2 104.3 447,203
04/02/2018 104.26 104.49 104.24 104.39 404,448
03/29/2018 104.57 104.73 104.54 104.64 626,735
03/28/2018 104.57 104.641 104.44 104.52 889,085
03/27/2018 104.29 104.47 104.2512 104.47 1,526,498
03/26/2018 104.23 104.33 104.2 104.24 1,036,696
03/23/2018 104.24 104.325 104.1451 104.31 886,444
03/22/2018 104.26 104.405 104.2 104.27 684,231
03/21/2018 103.91 104.06 103.8 104.02 828,944
03/20/2018 104.08 104.11 104.04 104.04 458,417
03/19/2018 104.15 104.2441 104.11 104.15 717,102
03/16/2018 104.26 104.26 104.145 104.21 436,400
03/15/2018 104.29 104.37 104.2527 104.36 350,632
03/14/2018 104.19 104.42 104.17 104.36 358,276
03/13/2018 104.19 104.33 104.11 104.26 511,694
03/12/2018 104.03 104.14 104.01 104.14 439,054
03/09/2018 104.05 104.06 103.939 104 1,813,490
03/08/2018 103.98 104.14 103.98 104.11 488,895
03/07/2018 104.01 104.11 103.91 103.91 321,317
03/06/2018 103.97 104.09 103.86 103.92 1,302,213
03/05/2018 104.26 104.29 103.92 103.95 529,191
03/02/2018 104.25 104.2738 104.07 104.08 437,071
03/01/2018 104.19 104.46 104.1 104.38 639,624
02/28/2018 104.31 104.43 104.28 104.42 2,095,580
02/27/2018 104.39 104.41 103.9961 104.14 423,752
02/26/2018 104.53 104.57 104.37 104.38 405,979
02/23/2018 104.3 104.42 104.28 104.32 445,932
02/22/2018 104.18 104.21 104.1 104.13 507,502
02/21/2018 104.3 104.32 103.99 104.03 758,321
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MBB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio