iShares MBS ETF MBB
NasdaqGM
$89,97+0,14 (+0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $89,97 | +0,16 % | $89,88 | $89,99 | $89,79 | 3,92M |
| 2026-10-12 | $89,83 | +0,04 % | $89,68 | $89,83 | $89,68 | 1,90M |
| 2026-10-09 | $89,79 | +0,07 % | $89,55 | $89,79 | $89,40 | 3,82M |
| 2026-10-08 | $89,73 | +0,57 % | $89,08 | $89,73 | $88,99 | 5,39M |
| 2026-10-07 | $89,22 | -0,16 % | $88,58 | $89,39 | $88,58 | 4,98M |
| 2026-10-06 | $89,36 | +0,30 % | $89,16 | $89,44 | $89,10 | 7,09M |
| 2026-10-05 | $89,09 | -0,15 % | $89,11 | $89,28 | $88,84 | 5,08M |
| 2026-10-02 | $89,22 | -0,37 % | $89,82 | $89,87 | $89,17 | 4,65M |
| 2026-10-01 | $89,55 | -0,08 % | $89,04 | $89,73 | $88,92 | 9,48M |
| 2026-09-30 | $89,62 | +0,11 % | $89,79 | $89,80 | $89,14 | 10,67M |
| 2026-09-29 | $89,52 | -0,16 % | $89,78 | $89,78 | $89,22 | 9,29M |
| 2026-09-28 | $89,66 | -0,75 % | $89,71 | $89,97 | $89,47 | 5,74M |
| 2026-09-25 | $90,34 | +0,53 % | $90,04 | $90,35 | $89,70 | 7,40M |
| 2026-09-24 | $89,86 | -0,74 % | $90,69 | $90,73 | $89,86 | 5,74M |
| 2026-09-23 | $90,53 | -1,01 % | $91,27 | $91,38 | $90,28 | 12,66M |
| 2026-09-22 | $91,45 | -0,15 % | $91,51 | $91,64 | $91,22 | 60,95M |
| 2026-09-21 | $91,59 | +0,33 % | $91,61 | $91,72 | $91,54 | 3,29M |
| 2026-09-18 | $91,29 | -0,57 % | $91,45 | $91,46 | $91,27 | 5,07M |
| 2026-09-17 | $91,81 | +0,64 % | $91,68 | $91,83 | $91,55 | 1,99M |
| 2026-09-16 | $91,23 | -0,01 % | $91,41 | $91,62 | $91,13 | 2,14M |
| 2026-09-15 | $91,24 | +0,02 % | $91,24 | $91,30 | $91,09 | 2,60M |
| 2026-09-14 | $91,22 | -0,18 % | $91,21 | $91,52 | $91,02 | 3,07M |
| 2026-09-11 | $91,38 | -0,11 % | $91,70 | $91,76 | $91,34 | 3,86M |
| 2026-09-10 | $91,48 | -0,80 % | $91,73 | $91,80 | $91,46 | 4,32M |
| 2026-09-09 | $92,22 | -0,34 % | $92,41 | $92,54 | $92,18 | 1,44M |
| 2026-09-08 | $92,53 | -0,20 % | $92,68 | $92,73 | $92,45 | 1,30M |
| 2026-09-04 | $92,72 | +0,06 % | $92,74 | $92,79 | $92,64 | 1,56M |
| 2026-09-03 | $92,66 | +0,16 % | $92,82 | $92,83 | $92,65 | 2,10M |
| 2026-09-02 | $92,51 | +0,11 % | $92,44 | $92,52 | $92,28 | 2,95M |
| 2026-09-01 | $92,41 | -0,74 % | $92,47 | $92,71 | $92,35 | 2,74M |
| 2026-08-31 | $93,10 | -0,08 % | $93,05 | $93,11 | $92,95 | 2,24M |
| 2026-08-28 | $93,17 | -0,37 % | $93,58 | $93,69 | $93,12 | 1,91M |
| 2026-08-27 | $93,52 | -0,06 % | $93,58 | $93,66 | $93,46 | 1,76M |
| 2026-08-26 | $93,58 | -0,20 % | $93,62 | $93,62 | $93,46 | 1,94M |
| 2026-08-25 | $93,77 | +0,49 % | $93,60 | $93,80 | $93,51 | 6,39M |
| 2026-08-24 | $93,31 | +0,20 % | $93,16 | $93,34 | $93,15 | 1,27M |
| 2026-08-21 | $93,12 | -0,19 % | $93,26 | $93,26 | $93,05 | 2,24M |
| 2026-08-20 | $93,30 | -0,29 % | $93,27 | $93,36 | $93,13 | 2,08M |
| 2026-08-19 | $93,57 | +0,53 % | $93,44 | $93,59 | $93,26 | 6,69M |
| 2026-08-18 | $93,08 | +0,03 % | $92,96 | $93,18 | $92,89 | 2,54M |
| 2026-08-17 | $93,05 | -0,16 % | $93,08 | $93,20 | $92,97 | 1,66M |
| 2026-08-14 | $93,20 | -0,31 % | $93,49 | $93,51 | $93,14 | 1,77M |
| 2026-08-13 | $93,49 | +0,32 % | $93,47 | $93,69 | $93,43 | 2,20M |
| 2026-08-12 | $93,19 | +0,17 % | $93,32 | $93,32 | $93,12 | 1,68M |
| 2026-08-11 | $93,03 | +0,12 % | $93,09 | $93,18 | $92,97 | 1,94M |
| 2026-08-10 | $92,92 | -0,38 % | $93,19 | $93,19 | $92,89 | 1,96M |
| 2026-08-07 | $93,27 | +0,28 % | $93,32 | $93,36 | $93,10 | 1,42M |
| 2026-08-06 | $93,01 | -0,35 % | $93,28 | $93,28 | $92,94 | 1,74M |
| 2026-08-05 | $93,34 | +0,04 % | $93,29 | $93,41 | $93,19 | 1,16M |
| 2026-08-04 | $93,30 | +0,63 % | $93,14 | $93,33 | $93,08 | 1,59M |
| 2026-08-03 | $92,72 | -0,22 % | $92,85 | $92,85 | $92,68 | 3,60M |
| 2026-07-31 | $92,92 | -0,40 % | $93,16 | $93,16 | $92,76 | 2,74M |
| 2026-07-30 | $93,29 | +0,06 % | $93,40 | $93,48 | $93,26 | 1,83M |
| 2026-07-29 | $93,23 | -0,47 % | $93,51 | $93,67 | $93,21 | 6,72M |
| 2026-07-28 | $93,67 | +0,32 % | $93,50 | $93,80 | $93,48 | 1,06M |
| 2026-07-27 | $93,37 | +0,28 % | $93,26 | $93,43 | $93,22 | 1,90M |
| 2026-07-24 | $93,11 | +0,25 % | $92,98 | $93,27 | $92,91 | 1,97M |
| 2026-07-23 | $92,88 | -0,29 % | $92,91 | $92,95 | $92,82 | 1,57M |
| 2026-07-22 | $93,15 | -0,28 % | $93,35 | $93,35 | $93,11 | 2,20M |
| 2026-07-21 | $93,41 | -0,17 % | $93,44 | $93,45 | $93,25 | 1,07M |
| 2026-07-20 | $93,57 | -0,22 % | $93,89 | $93,89 | $93,51 | 1,05M |
| 2026-07-17 | $93,78 | +0,02 % | $93,92 | $94,07 | $93,76 | 1,34M |
| 2026-07-16 | $93,76 | -0,07 % | $93,79 | $93,83 | $93,63 | 1,45M |
| 2026-07-15 | $93,83 | +0,17 % | $93,72 | $93,92 | $93,68 | 3,46M |
| 2026-07-14 | $93,67 | +0,44 % | $93,56 | $93,83 | $93,50 | 1,69M |
| 2026-07-13 | $93,26 | -0,49 % | $93,52 | $93,52 | $93,23 | 1,47M |
| 2026-07-10 | $93,72 | -0,11 % | $93,88 | $93,89 | $93,64 | 1,70M |
| 2026-07-09 | $93,82 | +0,14 % | $93,78 | $93,95 | $93,72 | 1,37M |
| 2026-07-08 | $93,69 | -0,16 % | $93,71 | $93,77 | $93,52 | 2,22M |
| 2026-07-07 | $93,84 | -0,47 % | $94,20 | $94,20 | $93,81 | 1,99M |
| 2026-07-06 | $94,28 | +0,16 % | $94,12 | $94,29 | $94,06 | 1,55M |
| 2026-07-02 | $94,13 | +0,12 % | $94,08 | $94,24 | $94,03 | 1,64M |
| 2026-07-01 | $94,02 | -0,53 % | $93,99 | $94,19 | $93,96 | 2,34M |
| 2026-06-30 | $94,52 | -0,47 % | $94,87 | $94,90 | $94,50 | 2,07M |
| 2026-06-29 | $94,97 | +0,04 % | $94,90 | $95,04 | $94,90 | 1,77M |
| 2026-06-26 | $94,93 | +0,01 % | $94,89 | $95,11 | $94,89 | 4,05M |
| 2026-06-25 | $94,92 | +0,18 % | $95,00 | $95,06 | $94,89 | 1,36M |
| 2026-06-24 | $94,75 | +0,43 % | $94,74 | $94,83 | $94,68 | 1,64M |
| 2026-06-23 | $94,34 | +0,10 % | $94,30 | $94,44 | $94,30 | 1,63M |
| 2026-06-22 | $94,25 | -0,24 % | $94,35 | $94,37 | $94,16 | 2,06M |
| 2026-06-18 | $94,48 | +0,31 % | $94,52 | $94,74 | $94,42 | 1,30M |
| 2026-06-17 | $94,19 | -0,54 % | $94,80 | $94,83 | $94,15 | 2,63M |
| 2026-06-16 | $94,70 | +0,19 % | $94,55 | $94,79 | $94,55 | 1,26M |
| 2026-06-15 | $94,52 | +0,15 % | $94,63 | $94,68 | $94,46 | 1,08M |
| 2026-06-12 | $94,38 | -0,15 % | $94,31 | $94,44 | $94,17 | 1,36M |
| 2026-06-11 | $94,52 | +0,65 % | $93,94 | $94,56 | $93,93 | 2,15M |
| 2026-06-10 | $93,91 | +0,02 % | $93,98 | $94,06 | $93,81 | 1,25M |
| 2026-06-09 | $93,89 | +0,20 % | $93,88 | $94,01 | $93,80 | 3,02M |
| 2026-06-08 | $93,70 | -0,04 % | $93,99 | $94,02 | $93,68 | 5,87M |
| 2026-06-05 | $93,74 | -0,50 % | $93,92 | $93,92 | $93,67 | 2,87M |