Quantcast

iShares MBS ETF Historical Stock Prices

MBB 
$104.03
*  
0.18
0.17%
Get MBB Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading MBB now
Exchange:NASDAQ

Community Rating:
 
 
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 20-APR-2018 TO 20-JUL-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.
16:00 104.17 104.17 104 104.03 517,347
07/20/2018 104.17 104.17 104 104.04 585,783
07/19/2018 104.11 104.23 104.08 104.21 787,212
07/18/2018 104.09 104.1299 104.03 104.05 364,893
07/17/2018 104.1 104.11 104.0336 104.06 1,184,239
07/16/2018 104.08 104.09 103.99 104.08 541,379
07/13/2018 104.06 104.2 104.06 104.17 475,202
07/12/2018 104.01 104.04 103.95 104.04 1,650,341
07/11/2018 103.99 104 103.875 103.97 1,167,945
07/10/2018 103.94 104.01 103.84 103.87 1,190,934
07/09/2018 104 104.05 103.95 104 526,100
07/06/2018 104.06 104.12 104.01 104.11 349,742
07/05/2018 103.97 104.03 103.93 103.99 500,537
07/03/2018 103.85 104 103.8366 104 443,866
07/02/2018 103.99 104 103.8 103.8 545,402
06/29/2018 104.16 104.24 104.125 104.18 869,418
06/28/2018 104.14 104.17 104.09 104.14 383,839
06/27/2018 104.06 104.14 104.02 104.14 323,634
06/26/2018 103.87 103.95 103.8401 103.94 602,686
06/25/2018 103.79 103.89 103.79 103.83 1,060,607
06/22/2018 103.71 103.81 103.71 103.79 522,691
06/21/2018 103.8 103.865 103.74 103.77 718,898
06/20/2018 103.92 103.96 103.7 103.7 779,144
06/19/2018 103.87 103.97 103.86 103.91 957,537
06/18/2018 103.78 103.7887 103.69 103.71 373,020
06/15/2018 103.81 103.86 103.7 103.73 265,033
06/14/2018 103.55 103.69 103.52 103.69 386,469
06/13/2018 103.48 103.555 103.2301 103.38 323,850
06/12/2018 103.4 103.52 103.37 103.49 414,788
06/11/2018 103.38 103.46 103.38 103.41 296,093
06/08/2018 103.53 103.628 103.49 103.49 241,711
06/07/2018 103.42 103.84 103.397 103.67 381,306
06/06/2018 103.64 103.64 103.41 103.44 454,715
06/05/2018 103.7 103.835 103.65 103.78 617,681
06/04/2018 103.77 103.8 103.61 103.61 321,154
06/01/2018 103.76 103.9 103.75 103.83 569,063
05/31/2018 104.3 104.42 104.225 104.31 493,476
05/30/2018 104.38 104.43 104.23 104.39 910,590
05/29/2018 104.09 104.66 104.0799 104.54 620,181
05/25/2018 103.8 103.9 103.8 103.89 355,778
05/24/2018 103.63 103.74 103.59 103.65 318,454
05/23/2018 103.37 103.53 103.32 103.42 805,378
05/22/2018 103.18 103.2 103.13 103.15 416,408
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
*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