iShares Trust - iShares MBS ETF (MBB) has the following price history information. Looking back at MBB historical stock prices for the last five trading days, on April 18, 2024, MBB opened at $90.04, traded as high as $90.04 and as low as $89.56, and closed at $89.72. Trading volume was a total of 2.72M shares. On April 19, 2024, MBB opened at $89.84, traded as high as $89.89 and as low as $89.67, and closed at $89.73. Trading volume was a total of 2.68M shares. On April 22, 2024, MBB opened at $89.69, traded as high as $89.98 and as low as $89.69, and closed at $89.79. Trading volume was a total of 1.64M shares. On April 23, 2024, MBB opened at $89.71, traded as high as $90.30 and as low as $89.63, and closed at $90.11. Trading volume was a total of 1.36M shares. On April 24, 2024, MBB opened at $89.86, traded as high as $89.88 and as low as $89.64, and closed at $89.82. Trading volume was a total of 16.60M shares.

MBB Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - iShares MBS ETF shares, starting with a $10,000 purchase of MBB, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/28/2014
End date:	04/24/2024
Start price/share:	$106.68
End price/share:	$89.82
Starting shares:	93.74
Ending shares:	118.53
Dividends reinvested/share:	$24.38
Total return:	6.46%
Average Annual Total Return:	0.63%
Starting investment:	$10,000.00
Ending investment:	$10,647.98
Years:	10.00
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/28/2014
End date:	04/24/2024
Start price/share:	$106.68
End price/share:	$89.82
Dividends collected/share:	$24.38
Total return:	7.05%
Average Annual Total Return:	0.68%
Starting investment:	$10,000.00
Ending investment:	$10,700.99
Years:	10.00

MBB Historical Price Range
Date	Open	High	Low	Close	Volume
04/18/2024	$90.04	$90.04	$89.56	$89.72	2.72M
04/19/2024	$89.84	$89.89	$89.67	$89.73	2.68M
04/22/2024	$89.69	$89.98	$89.69	$89.79	1.64M
04/23/2024	$89.71	$90.30	$89.63	$90.11	1.36M
04/24/2024	$89.86	$89.88	$89.64	$89.82	16.60M

About iShares Trust - iShares MBS ETF

iShares MBS ETF (the “Fund”) seeks to track the investment results of an index composed of investment-grade mortgagebacked pass-through securities issued and/ or guaranteed by U.S. government agencies, as represented by the Barclays U.S. MBS Index (the “Index”). The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. Due to the use of representative sampling, the Fund may or may not hold all of the securities that are included in the Index. As of Feb 28 2015, the Fund's total assets and investment portfolio totaled $10,702,399,437 and $10,580,444,216, respectively.

MBB Historical Closing Prices
Date	Close
04/18/2024	$89.72
04/19/2024	$89.73
04/22/2024	$89.79
04/23/2024	$90.11
04/24/2024	$89.82

Financials Historical Prices

MBB is categorized under the Financials sector; below are some other companies in the same sector: MBCN Historical Stock Prices MBFI Historical Stock Prices MBFIO Historical Stock Prices MBG Historical Stock Prices MBI Historical Stock Prices MBIN Historical Stock Prices MBRG Historical Stock Prices MBTF Historical Stock Prices MBVT Historical Stock Prices MBWM Historical Stock Prices Also explore: MBB shares outstanding history Free MBB Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

MBB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.