STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

89.78

+0.34

(+0.38%)

As of 12:09PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	89.73	89.88	89.65	89.78	89.78	628,515
Apr 25, 2024	89.27	89.52	89.16	89.44	89.44	2,025,900
Apr 24, 2024	89.86	89.88	89.64	89.82	89.82	16,600,700
Apr 23, 2024	89.71	90.30	89.63	90.11	90.11	1,362,600
Apr 22, 2024	89.69	89.98	89.69	89.79	89.79	1,640,600
Apr 19, 2024	89.84	89.89	89.67	89.73	89.73	2,683,900
Apr 18, 2024	90.04	90.04	89.56	89.72	89.72	2,716,000
Apr 17, 2024	89.79	90.05	89.55	90.01	90.01	2,689,900
Apr 16, 2024	89.24	89.49	89.18	89.41	89.41	1,702,200
Apr 15, 2024	89.90	89.90	89.55	89.74	89.74	2,290,500
Apr 12, 2024	90.44	90.69	90.41	90.49	90.49	2,564,900
Apr 11, 2024	90.47	90.47	89.88	90.16	90.16	3,367,000
Apr 10, 2024	90.61	90.64	90.05	90.10	90.10	3,803,600
Apr 09, 2024	91.37	91.46	91.31	91.46	91.46	1,104,000
Apr 08, 2024	91.10	91.17	90.92	91.06	91.06	1,654,800
Apr 05, 2024	91.30	91.56	91.15	91.16	91.16	2,227,300
Apr 04, 2024	91.81	91.81	91.53	91.77	91.77	1,215,200
Apr 03, 2024	91.16	91.57	91.07	91.53	91.53	1,791,600
Apr 02, 2024	91.24	91.58	91.14	91.51	91.51	1,955,900
Apr 01, 2024	91.86	91.86	91.40	91.57	91.57	2,304,400
Apr 01, 2024	0.283 Dividend
Mar 28, 2024	92.55	92.61	92.37	92.42	92.14	1,714,500
Mar 27, 2024	92.50	92.73	92.48	92.68	92.40	2,205,200
Mar 26, 2024	92.39	92.52	92.25	92.50	92.22	5,949,900
Mar 25, 2024	92.39	92.39	92.20	92.33	92.05	3,649,400
Mar 22, 2024	92.65	92.65	92.37	92.41	92.13	1,633,100
Mar 21, 2024	92.41	92.41	92.07	92.12	91.84	1,803,600
Mar 20, 2024	92.04	92.41	91.94	92.21	91.93	2,267,200
Mar 19, 2024	91.80	91.96	91.70	91.88	91.60	3,272,500
Mar 18, 2024	91.61	91.68	91.43	91.56	91.28	1,307,900
Mar 15, 2024	91.70	91.81	91.52	91.67	91.39	1,270,900
Mar 14, 2024	92.12	92.12	91.68	91.73	91.45	2,427,200
Mar 13, 2024	92.50	92.60	92.39	92.45	92.17	1,294,000
Mar 12, 2024	92.74	92.76	92.44	92.56	92.28	1,070,300
Mar 11, 2024	93.03	93.04	92.67	92.85	92.57	7,488,500
Mar 08, 2024	93.06	93.08	92.85	92.93	92.65	3,427,900
Mar 07, 2024	92.85	92.85	92.54	92.77	92.49	2,298,600
Mar 06, 2024	92.65	92.82	92.51	92.60	92.32	4,811,200
Mar 05, 2024	92.20	92.51	92.09	92.45	92.17	2,120,000
Mar 04, 2024	91.83	91.95	91.66	91.78	91.50	3,726,100
Mar 01, 2024	91.62	92.11	91.38	92.06	91.78	1,981,200
Mar 01, 2024	0.292 Dividend
Feb 29, 2024	91.90	92.17	91.87	91.91	91.34	3,051,000
Feb 28, 2024	91.56	91.77	91.47	91.74	91.17	3,493,700
Feb 27, 2024	91.52	91.74	91.40	91.47	90.90	3,178,100
Feb 26, 2024	91.89	91.89	91.43	91.60	91.03	2,959,500
Feb 23, 2024	91.40	91.94	91.35	91.80	91.23	5,465,500
Feb 22, 2024	91.26	91.47	91.16	91.32	90.75	1,553,300
Feb 21, 2024	91.76	91.84	91.25	91.26	90.69	2,508,300
Feb 20, 2024	91.74	91.99	91.67	91.75	91.18	2,317,800
Feb 16, 2024	91.53	91.74	91.41	91.68	91.11	1,674,300
Feb 15, 2024	92.17	92.19	91.78	92.05	91.48	1,453,600
Feb 14, 2024	91.21	91.77	91.21	91.77	91.20	4,199,400
Feb 13, 2024	91.44	91.61	91.14	91.20	90.63	4,332,200
Feb 12, 2024	92.30	92.39	92.16	92.16	91.59	1,329,900
Feb 09, 2024	92.16	92.24	92.03	92.18	91.61	1,629,600
Feb 08, 2024	92.28	92.38	92.14	92.24	91.67	2,081,600
Feb 07, 2024	92.62	92.90	92.42	92.42	91.84	1,929,600
Feb 06, 2024	92.32	92.86	92.32	92.71	92.13	2,102,900
Feb 05, 2024	92.38	92.40	92.00	92.24	91.67	2,214,600
Feb 02, 2024	93.04	93.25	92.81	93.02	92.44	1,900,600
Feb 01, 2024	93.92	94.30	93.78	93.95	93.36	3,289,900
Feb 01, 2024	0.297 Dividend
Jan 31, 2024	93.85	94.01	93.59	93.80	92.92	2,972,700
Jan 30, 2024	93.29	93.44	93.02	93.31	92.44	2,453,200
Jan 29, 2024	92.99	93.22	92.88	93.21	92.34	2,154,200
Jan 26, 2024	92.90	92.94	92.61	92.71	91.84	2,451,900
Jan 25, 2024	92.69	92.92	92.54	92.86	91.99	3,787,600
Jan 24, 2024	93.00	93.01	92.35	92.37	91.50	3,035,600
Jan 23, 2024	92.64	92.65	92.39	92.48	91.61	3,139,800
Jan 22, 2024	93.03	93.09	92.73	92.76	91.89	3,508,400
Jan 19, 2024	92.65	92.69	92.42	92.69	91.82	2,166,600
Jan 18, 2024	92.86	92.89	92.61	92.72	91.85	1,878,900
Jan 17, 2024	92.93	92.93	92.64	92.85	91.98	2,764,000
Jan 16, 2024	93.51	93.72	93.01	93.15	92.28	2,234,000
Jan 12, 2024	94.12	94.32	93.89	93.98	93.10	1,560,800
Jan 11, 2024	93.39	93.86	93.24	93.85	92.97	2,361,400
Jan 10, 2024	93.59	93.61	93.16	93.20	92.33	2,404,600
Jan 09, 2024	93.35	93.50	93.22	93.25	92.38	2,543,500
Jan 08, 2024	93.04	93.62	93.04	93.40	92.52	2,595,600
Jan 05, 2024	92.83	93.42	92.75	92.97	92.10	2,531,000
Jan 04, 2024	93.38	93.38	93.05	93.14	92.27	2,216,000
Jan 03, 2024	93.18	93.73	92.99	93.65	92.77	2,743,900
Jan 02, 2024	93.64	93.87	93.50	93.53	92.65	1,900,900
Dec 29, 2023	93.92	94.27	93.85	94.08	93.20	1,497,100
Dec 28, 2023	94.30	94.42	94.08	94.19	93.31	1,915,400
Dec 27, 2023	94.17	94.55	94.14	94.55	93.66	1,759,300
Dec 26, 2023	93.76	93.91	93.69	93.88	93.00	1,764,000
Dec 22, 2023	93.80	93.86	93.52	93.62	92.74	3,341,600
Dec 21, 2023	93.77	93.89	93.49	93.73	92.85	2,226,900
Dec 20, 2023	93.52	93.66	93.33	93.65	92.77	2,174,600
Dec 19, 2023	93.10	93.34	93.06	93.22	92.35	1,781,100
Dec 18, 2023	93.14	93.14	92.91	93.00	92.13	3,365,700
Dec 15, 2023	93.42	93.60	93.16	93.34	92.46	5,639,500
Dec 14, 2023	93.62	93.89	93.49	93.65	92.77	2,735,500
Dec 14, 2023	0.276 Dividend
Dec 13, 2023	92.22	93.23	92.00	93.15	92.00	2,911,700
Dec 12, 2023	91.68	91.89	91.54	91.78	90.65	3,754,400
Dec 11, 2023	91.73	91.74	91.28	91.62	90.49	2,245,000
Dec 08, 2023	91.56	91.66	91.28	91.58	90.45	2,225,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,956.42+71.04(+0.32%)

S&P 5005,100.48+52.06(+1.03%)

DOW38,238.17+152.37(+0.40%)

CAD/USD0.7311-0.0013(-0.17%)

CRUDE OIL84.05+0.48(+0.57%)

Bitcoin CAD86,939.47-912.62(-1.04%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

iShares MBS ETF (MBB)

S&P/TSX
21,956.42
+71.04(+0.32%)

S&P 500
5,100.48
+52.06(+1.03%)

DOW
38,238.17
+152.37(+0.40%)

CAD/USD
0.7311
-0.0013(-0.17%)

CRUDE OIL
84.05
+0.48(+0.57%)

Bitcoin CAD
86,939.47
-912.62(-1.04%)