iShares MBS ETF Historical Data - MBB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares MBS ETF (MBB)
iShares MBS ETF (MBB) Historical

iShares MBS ETF (MBB)

92.81

-0.19

(-0.20%)

Closed July 19 4:00PM

Delayed by 15 minutes

92.81

0.00

( 0.00% )

Pre Market: 7:11AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.0538444970924	92.86	93.345	92.7	2086773	92.99549577	SP
4	0.25	0.270095073466	92.56	93.345	90.7453	1824703	92.30303629	SP
12	2.84	3.15660775814	89.97	93.345	89.33	1921352	91.55239013	SP
26	-0.22	-0.236482854993	93.03	94.3	89.16	2399538	91.62881629	SP
52	-0.41	-0.439819781163	93.22	94.55	85.28	2378030	90.94246597	SP
156	-15.59	-14.3819188192	108.4	108.83	85.28	2149324	95.40296288	SP
260	-14.88	-13.8174389451	107.69	122	85.28	1904405	99.94085025	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	92.81	-0.19	-0.20	92.99	92.99	92.7	2978493
1721342100	93	-0.25	-0.27	93.19	93.28	92.98	2013164
1721255700	93.25	0.16	0.17	93.025	93.345	92.9	2472276
1721169300	93.09	0.32	0.34	92.88	93.1	92.77	1807045
1721082900	92.77	-0.35	-0.38	92.86	93.025	92.73	1145737
1720823700	93.12	0.31	0.33	92.93	93.14	92.881	1834188
1720737300	92.81	0.49	0.53	92.91	93.06	92.77	1316936
1720650900	92.32	0.09	0.10	92.4	92.42	92.18	1651894
1720564500	92.23	0.03	0.03	92.2	92.27	91.974	2523401
1720478100	92.2	-0.04	-0.04	92.21	92.23	92.05	1097444
1720218900	92.24	0.6	0.65	92.09	92.29	91.97	1131207
1720040640	91.64	0.51	0.56	91.4	91.785	91.295	1286825
1719959700	91.13	0.28	0.31	91.23	91.29	91.02	1597231
1719873300	90.85	-0.96	-1.05	91.04	91.22	90.7453	4390985
1719614100	91.81	-0.48	-0.52	92.56	92.59	91.8	2024731
1719527700	92.29	0.22	0.24	92.21	92.3945	92.21	1268107
1719441300	92.07	-0.44	-0.48	92.15	92.19	92.06	2041286
1719354900	92.51	-0.07	-0.08	92.54	92.57	92.401	1206810
1719268500	92.58	0.03	0.03	92.56	92.6638	92.51	1046001
1719009300	92.55	0.03	0.03	92.67	92.6998	92.37	1023183
1718922900	92.52	-0.12	-0.13	92.25	92.555	92.22	1041642
1718750100	92.64	0.4	0.43	92.39	92.675	92.285	1820375
1718663700	92.24	-0.37	-0.40	92.37	92.37	92.09	1291020
1718404500	92.61	0.09	0.10	92.66	92.765	92.5401	1016302
1718318100	92.52	0.43	0.47	92.51	92.64	92.26	1766781
1718231700	92.09	0.55	0.60	92.4	92.57	92.05	4105623
1718145300	91.54	0.47	0.52	91.22	91.58	91.135	1402083
1718058900	91.07	-0.15	-0.16	91.16	91.16	90.94	4936048
1717799700	91.22	-0.79	-0.86	91.31	91.405	91.179	1600192
1717713300	92.01	0.03	0.03	91.88	92.1	91.8	2441569
1717626900	91.98	0.24	0.26	91.78	92.05	91.61	1399584
1717540500	91.74	0.44	0.48	91.5	91.8	91.465	1112949
1717454100	91.3	0.29	0.32	90.85	91.37	90.85	1569975
1717194900	91.01	0.3	0.33	90.96	91.115	90.865	2216223
1717108500	90.71	0.46	0.51	90.63	90.79	90.5	1131145
1717022100	90.25	-0.35	-0.39	90.37	90.37	90.03	1533473
1716935700	90.6	-0.46	-0.51	91.14	91.18	90.548	1615785
1716590100	91.06	0.16	0.18	90.92	91.11	90.8	794970
1716503700	90.9	-0.36	-0.39	91.3	91.34	90.84	2682709
1716417300	91.26	-0.21	-0.23	91.16	91.49	91.16	1787499
1716330900	91.47	0.27	0.30	91.49	91.58	91.42	1613810
1716244500	91.2	-0.15	-0.16	91.32	91.3491	91.175	1002500
1715985300	91.35	-0.33	-0.36	91.53	91.7	91.34	1583821
1715898900	91.68	-0.35	-0.38	92.14	92.14	91.67	2836337
1715812500	92.03	0.75	0.82	92	92.15	91.86	2132582
1715726100	91.28	0.32	0.35	91.29	91.43	91.16	1902230
1715639700	90.96	0.17	0.19	91.15	91.1699	90.94	1177396
1715380500	90.79	-0.37	-0.41	90.91	90.92	90.75	2014391
1715294100	91.16	0.34	0.37	90.79	91.215	90.73	2538673
1715207700	90.82	-0.19	-0.21	90.89	90.92	90.77	4133446
1715121300	91.01	0.41	0.45	91.08	91.235	90.95	4141727
1715034900	90.6	-0.07	-0.08	90.75	90.793	90.57	2234805
1714775700	90.67	0.51	0.57	90.87	90.87	90.4	1554461
1714689300	90.16	0.4	0.45	89.66	90.215	89.61	1685521
1714602900	89.76	0.22	0.25	89.45	90.06	89.33	1965910
1714516500	89.54	-0.48	-0.53	89.59	89.81	89.465	2289673
1714430100	90.02	0.22	0.24	89.97	90.16	89.91	1504554
1714170900	89.8	0.36	0.40	89.73	89.88	89.65	2052660
1714084500	89.44	-0.38	-0.42	89.27	89.52	89.22	2007881
1713998100	89.82	-0.29	-0.32	89.86	89.88	89.635	16600724
1713911700	90.11	0.32	0.36	89.71	90.295	89.625	1361803
1713825300	89.79	0.06	0.07	89.69	89.98	89.69	1640600

iShares MBS ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions