XNAS
Datos históricos de iShares MBS ETF
iShares MBS ETF · MBB
$89.76
▼ -0.04 (-0.04%)
Última operación · 12/10/2026, 0:25:59 UTC
- Variación en el periodo
- −5.94%
- Máximo
- US$96.97
- 27 de febrero de 2026
- Mínimo
- US$88.58
- 7 de octubre de 2026
- Volumen medio diario
- 3.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 89.55 | 89.79 | 89.40 | 89.79 | +0.07% | 3.82 M |
| 8 oct 2026 | 89.08 | 89.73 | 88.99 | 89.73 | +0.57% | 5.39 M |
| 7 oct 2026 | 88.58 | 89.39 | 88.58 | 89.22 | −0.16% | 4.98 M |
| 6 oct 2026 | 89.16 | 89.44 | 89.10 | 89.36 | +0.30% | 7.09 M |
| 5 oct 2026 | 89.11 | 89.28 | 88.84 | 89.09 | −0.15% | 5.08 M |
| 2 oct 2026 | 89.82 | 89.87 | 89.17 | 89.22 | −0.37% | 4.65 M |
| 1 oct 2026 | 89.04 | 89.73 | 88.92 | 89.55 | −0.08% | 9.48 M |
| 30 sep 2026 | 89.79 | 89.80 | 89.14 | 89.62 | +0.11% | 10.67 M |
| 29 sep 2026 | 89.78 | 89.78 | 89.22 | 89.52 | −0.16% | 9.29 M |
| 28 sep 2026 | 89.71 | 89.97 | 89.47 | 89.66 | −0.75% | 5.74 M |
| 25 sep 2026 | 90.04 | 90.35 | 89.70 | 90.34 | +0.53% | 7.4 M |
| 24 sep 2026 | 90.69 | 90.73 | 89.86 | 89.86 | −0.74% | 5.74 M |
| 23 sep 2026 | 91.27 | 91.38 | 90.28 | 90.53 | −1.01% | 12.66 M |
| 22 sep 2026 | 91.51 | 91.64 | 91.22 | 91.45 | −0.15% | 60.95 M |
| 21 sep 2026 | 91.61 | 91.72 | 91.54 | 91.59 | +0.33% | 3.29 M |
| 18 sep 2026 | 91.45 | 91.46 | 91.27 | 91.29 | −0.57% | 5.07 M |
| 17 sep 2026 | 91.68 | 91.83 | 91.55 | 91.81 | +0.64% | 1.99 M |
| 16 sep 2026 | 91.41 | 91.62 | 91.13 | 91.23 | −0.02% | 2.14 M |
| 15 sep 2026 | 91.24 | 91.30 | 91.09 | 91.24 | +0.02% | 2.6 M |
| 14 sep 2026 | 91.21 | 91.52 | 91.02 | 91.22 | −0.18% | 3.07 M |
| 11 sep 2026 | 91.70 | 91.76 | 91.34 | 91.38 | −0.11% | 3.86 M |
| 10 sep 2026 | 91.73 | 91.80 | 91.46 | 91.48 | −0.80% | 4.32 M |
| 9 sep 2026 | 92.41 | 92.54 | 92.18 | 92.22 | −0.34% | 1.44 M |
| 8 sep 2026 | 92.68 | 92.73 | 92.45 | 92.53 | −0.20% | 1.3 M |
| 4 sep 2026 | 92.74 | 92.79 | 92.64 | 92.72 | +0.06% | 1.57 M |
| 3 sep 2026 | 92.82 | 92.83 | 92.65 | 92.66 | +0.16% | 2.1 M |
| 2 sep 2026 | 92.44 | 92.52 | 92.28 | 92.51 | +0.11% | 2.95 M |
| 1 sep 2026 | 92.47 | 92.71 | 92.35 | 92.41 | −0.74% | 2.74 M |
| 31 ago 2026 | 93.05 | 93.11 | 92.95 | 93.10 | −0.08% | 2.24 M |
| 28 ago 2026 | 93.58 | 93.69 | 93.12 | 93.17 | −0.37% | 1.91 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.