Free Trial

iShares MBS ETF (MBB) Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MBB Stock Alerts
$91.01
+0.30 (+0.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestTrends

iShares MBS ETF Stock Price Performance

5 Day
Performance
-0.05%
1 Month
Performance
+1.39%
3 Month
Performance
-1.14%
6 Month
Performance
-0.50%
Year-To-Date
Performance
-3.26%
1 Year
Performance
-3.06%
Receive MBB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares MBS ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

MBB Stock Chart for Saturday, June, 1, 2024

MBB Chart by TradingView

iShares MBS ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$90.71$91.01
+0.33%		$91.12$90.872.22 million shs$29.45 billion
05/30/2024$90.25$90.71
+0.51%		$90.79$90.501.13 million shs$29.35 billion
05/29/2024$90.60$90.25
-0.39%		$90.37$90.031.53 million shs$29.20 billion
05/28/2024$91.06$90.60
-0.51%		$91.18$90.551.88 million shs$29.32 billion
05/27/2024$91.06$91.06$91.11$90.80794,900 shs$29.47 billion
05/24/2024$90.90$91.06
+0.18%		$91.11$90.80794,970 shs$29.47 billion
05/23/2024$91.26$90.90
-0.39%		$91.34$90.842.74 million shs$29.42 billion
05/22/2024$91.47$91.26
-0.23%		$91.49$91.161.68 million shs$29.53 billion
05/21/2024$91.20$91.47
+0.30%		$91.58$91.421.61 million shs$29.60 billion
05/20/2024$91.35$91.20
-0.16%		$91.35$91.181.00 million shs$29.51 billion
05/17/2024$91.68$91.35
-0.36%		$91.70$91.341.58 million shs$29.56 billion
05/16/2024$92.03$91.68
-0.38%		$92.14$91.672.84 million shs$29.67 billion
05/15/2024$91.28$92.03
+0.82%		$92.14$91.862.13 million shs$30.17 billion
05/14/2024$90.96$91.28
+0.35%		$91.43$91.161.87 million shs$29.92 billion
05/13/2024$90.79$90.96
+0.19%		$91.17$90.941.15 million shs$29.43 billion
05/10/2024$91.16$90.79
-0.41%		$90.92$90.752.01 million shs$29.38 billion
05/09/2024$90.82$91.16
+0.37%		$91.22$90.732.52 million shs$29.50 billion
05/08/2024$91.01$90.82
-0.21%		$90.92$90.774.13 million shs$29.39 billion
05/07/2024$90.60$91.01
+0.45%		$91.24$90.954.14 million shs$29.45 billion
05/06/2024$90.67$90.60
-0.08%		$90.79$90.572.23 million shs$29.32 billion
05/03/2024$90.16$90.67
+0.57%		$90.87$90.401.55 million shs$29.34 billion
05/02/2024$89.76$90.16
+0.45%		$90.22$89.621.69 million shs$29.18 billion
05/01/2024$89.54$89.76
+0.25%		$90.06$89.331.97 million shs$29.05 billion
04/30/2024$90.02$89.54
-0.53%		$89.81$89.472.23 million shs$27.72 billion
04/29/2024$89.80$90.02
+0.24%		$90.16$89.911.50 million shs$27.87 billion
04/26/2024$89.44$89.80
+0.40%		$89.88$89.652.05 million shs$27.80 billion
04/25/2024$89.82$89.44
-0.42%		$89.52$89.162.03 million shs$27.69 billion
04/24/2024$90.11$89.82
-0.32%		$89.88$89.6416.60 million shs$27.81 billion
04/23/2024$89.79$90.11
+0.36%		$90.30$89.631.36 million shs$27.90 billion
04/22/2024$89.73$89.79
+0.07%		$89.98$89.691.64 million shs$27.80 billion
04/19/2024$89.72$89.73
+0.01%		$89.89$89.672.68 million shs$27.78 billion
04/18/2024$90.01$89.72
-0.32%		$90.04$89.562.72 million shs$27.78 billion
04/17/2024$89.41$90.01
+0.67%		$90.05$89.552.69 million shs$27.87 billion
04/16/2024$89.74$89.41
-0.37%		$89.49$89.181.70 million shs$27.79 billion
04/15/2024$90.49$89.74
-0.83%		$89.90$89.552.29 million shs$27.89 billion
04/12/2024$90.16$90.49
+0.37%		$90.69$90.412.56 million shs$28.12 billion
04/11/2024$90.10$90.16
+0.07%		$90.47$89.883.37 million shs$28.02 billion
04/10/2024$91.46$90.10
-1.49%		$90.64$90.053.77 million shs$28.00 billion
04/09/2024$91.06$91.46
+0.44%		$91.46$91.311.10 million shs$28.43 billion
04/08/2024$91.16$91.06
-0.11%		$91.17$90.921.65 million shs$28.31 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$91.77$91.16
-0.66%		$91.56$91.152.23 million shs$28.34 billion
04/04/2024$91.53$91.77
+0.26%		$91.81$91.531.22 million shs$28.53 billion
04/03/2024$91.51$91.53
+0.02%		$91.57$91.071.79 million shs$28.46 billion
04/02/2024$91.57$91.51
-0.07%		$91.58$91.141.84 million shs$28.14 billion
04/01/2024$92.42$91.57
-0.92%		$91.86$91.402.30 million shs$28.16 billion
03/29/2024$92.42$92.42$92.61$92.371.71 million shs$28.42 billion
03/28/2024$92.68$92.42
-0.28%		$92.61$92.371.71 million shs$28.42 billion
03/27/2024$92.50$92.68
+0.19%		$92.73$92.482.21 million shs$28.50 billion
03/26/2024$92.33$92.50
+0.18%		$92.52$92.255.95 million shs$28.44 billion
03/25/2024$92.41$92.33
-0.09%		$92.39$92.203.65 million shs$28.39 billion
03/22/2024$92.12$92.41
+0.31%		$92.65$92.371.63 million shs$28.42 billion
03/21/2024$92.21$92.12
-0.10%		$92.41$92.071.80 million shs$28.33 billion
03/20/2024$91.88$92.21
+0.36%		$92.41$91.942.26 million shs$28.35 billion
03/19/2024$91.56$91.88
+0.35%		$91.96$91.703.27 million shs$28.25 billion
03/18/2024$91.67$91.56
-0.12%		$91.68$91.431.31 million shs$28.15 billion
03/15/2024$91.73$91.67
-0.07%		$91.81$91.521.23 million shs$28.19 billion
03/14/2024$92.45$91.73
-0.78%		$92.12$91.682.43 million shs$28.21 billion
03/13/2024$92.56$92.45
-0.12%		$92.60$92.391.29 million shs$28.43 billion
03/12/2024$92.85$92.56
-0.31%		$92.76$92.441.03 million shs$28.46 billion
03/11/2024$92.93$92.85
-0.09%		$93.04$92.677.49 million shs$28.55 billion
03/08/2024$92.77$92.93
+0.17%		$93.08$92.853.42 million shs$28.58 billion
03/07/2024$92.60$92.77
+0.18%		$92.85$92.542.30 million shs$28.53 billion
03/06/2024$92.45$92.60
+0.16%		$92.82$92.513.87 million shs$28.47 billion
03/05/2024$91.78$92.45
+0.73%		$92.51$92.092.12 million shs$28.43 billion
03/04/2024$92.06$91.78
-0.30%		$91.95$91.663.73 million shs$28.22 billion
03/01/2024$91.91$92.06
+0.16%		$92.11$91.381.84 million shs$28.31 billion
02/29/2024$91.74$91.91
+0.19%		$92.17$91.873.05 million shs$28.26 billion

Related Companies:
This page (NASDAQ:MBB) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders