iShares MBS ETF (MBB)
94.20
0.61 (0.65%)
At close: Apr 03, 2025, 3:59 PM
93.71
-0.52%
After-hours: Apr 03, 2025, 05:52 PM EDT
GDEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 94.34 | 94.52 | 94.14 | 94.22 | 0.63 | 0.67% | 2,359,986 |
| Apr 2, 2025 | 94.01 | 94.04 | 93.48 | 93.59 | -0.20 | -0.21% | 4,220,800 |
| Apr 1, 2025 | 93.77 | 94.01 | 93.65 | 93.79 | 0.01 | 0.01% | 2,201,300 |
| Mar 31, 2025 | 93.95 | 93.97 | 93.58 | 93.78 | 0.12 | 0.13% | 2,074,397 |
| Mar 28, 2025 | 93.39 | 93.70 | 93.32 | 93.66 | 0.64 | 0.69% | 1,918,200 |
| Mar 27, 2025 | 93.10 | 93.10 | 92.95 | 93.02 | -0.10 | -0.11% | 1,675,600 |
| Mar 26, 2025 | 93.15 | 93.25 | 93.00 | 93.12 | -0.13 | -0.14% | 7,985,491 |
| Mar 25, 2025 | 93.08 | 93.36 | 93.07 | 93.25 | 0.18 | 0.19% | 1,767,100 |
| Mar 24, 2025 | 93.41 | 93.41 | 93.04 | 93.07 | -0.48 | -0.51% | 1,516,700 |
| Mar 21, 2025 | 93.77 | 93.82 | 93.54 | 93.55 | -0.06 | -0.06% | 1,831,000 |
| Mar 20, 2025 | 93.90 | 93.91 | 93.57 | 93.61 | 0.10 | 0.11% | 1,831,139 |
| Mar 19, 2025 | 93.07 | 93.61 | 93.00 | 93.51 | 0.22 | 0.24% | 2,618,943 |
| Mar 18, 2025 | 93.05 | 93.38 | 93.01 | 93.29 | 0.09 | 0.10% | 2,466,200 |
| Mar 17, 2025 | 93.28 | 93.44 | 93.02 | 93.20 | 0.20 | 0.22% | 2,331,500 |
| Mar 14, 2025 | 93.11 | 93.39 | 92.98 | 93.00 | -0.28 | -0.30% | 2,528,200 |
| Mar 13, 2025 | 93.00 | 93.34 | 92.93 | 93.28 | 0.19 | 0.20% | 10,203,201 |
| Mar 12, 2025 | 92.98 | 93.25 | 92.68 | 93.09 | -0.18 | -0.19% | 10,058,700 |
| Mar 11, 2025 | 93.37 | 93.75 | 93.24 | 93.27 | -0.36 | -0.38% | 5,771,745 |
| Mar 10, 2025 | 93.58 | 93.82 | 93.21 | 93.63 | 0.50 | 0.54% | 14,576,400 |
| Mar 7, 2025 | 93.56 | 93.60 | 93.05 | 93.13 | -0.07 | -0.08% | 2,538,600 |
| Mar 6, 2025 | 93.25 | 93.29 | 92.91 | 93.20 | -0.02 | -0.02% | 3,342,700 |
| Mar 5, 2025 | 94.09 | 94.09 | 93.21 | 93.22 | -0.39 | -0.42% | 2,772,513 |
| Mar 4, 2025 | 94.01 | 94.14 | 93.51 | 93.61 | -0.28 | -0.30% | 3,570,506 |
| Mar 3, 2025 | 93.37 | 93.97 | 93.04 | 93.89 | -0.19 | -0.20% | 2,268,412 |
| Feb 28, 2025 | 93.98 | 94.11 | 93.45 | 94.08 | 0.41 | 0.44% | 3,786,014 |
| Feb 27, 2025 | 93.44 | 93.78 | 93.44 | 93.67 | -0.13 | -0.14% | 10,673,700 |
| Feb 26, 2025 | 93.53 | 93.85 | 93.41 | 93.80 | 0.26 | 0.28% | 2,227,200 |
| Feb 25, 2025 | 93.43 | 93.63 | 93.06 | 93.54 | 0.55 | 0.59% | 2,839,600 |
| Feb 24, 2025 | 92.64 | 93.06 | 92.55 | 92.99 | 0.12 | 0.13% | 2,637,900 |
| Feb 21, 2025 | 92.52 | 92.98 | 92.42 | 92.87 | 0.49 | 0.53% | 1,584,830 |
| Feb 20, 2025 | 92.26 | 92.43 | 92.25 | 92.38 | 0.25 | 0.27% | 1,627,928 |
| Feb 19, 2025 | 91.91 | 92.19 | 91.87 | 92.13 | 0.14 | 0.15% | 2,126,800 |
| Feb 18, 2025 | 92.21 | 92.24 | 91.97 | 91.99 | -0.44 | -0.48% | 1,817,030 |
| Feb 14, 2025 | 92.52 | 92.67 | 92.41 | 92.43 | 0.36 | 0.39% | 1,349,532 |
| Feb 13, 2025 | 91.88 | 92.17 | 91.85 | 92.07 | 0.63 | 0.69% | 2,546,745 |
| Feb 12, 2025 | 91.74 | 91.74 | 91.25 | 91.44 | -0.51 | -0.55% | 2,089,900 |
| Feb 11, 2025 | 91.82 | 92.10 | 91.82 | 91.95 | -0.25 | -0.27% | 1,983,749 |
| Feb 10, 2025 | 92.31 | 92.43 | 92.15 | 92.20 | 0.02 | 0.02% | 4,640,100 |
| Feb 7, 2025 | 92.26 | 92.28 | 92.03 | 92.18 | -0.21 | -0.23% | 1,293,731 |
| Feb 6, 2025 | 92.63 | 92.63 | 92.27 | 92.39 | -0.09 | -0.10% | 1,601,300 |
| Feb 5, 2025 | 92.40 | 92.66 | 92.25 | 92.48 | 0.51 | 0.55% | 1,709,729 |
| Feb 4, 2025 | 91.67 | 92.03 | 91.56 | 91.97 | 0.17 | 0.19% | 1,851,105 |
| Feb 3, 2025 | 91.86 | 92.18 | 91.68 | 91.80 | -0.39 | -0.42% | 2,068,800 |
| Jan 31, 2025 | 92.41 | 92.45 | 92.01 | 92.19 | -0.14 | -0.15% | 2,138,300 |
| Jan 30, 2025 | 92.51 | 92.51 | 92.23 | 92.33 | 0.13 | 0.14% | 1,737,600 |
| Jan 29, 2025 | 92.30 | 92.31 | 91.92 | 92.20 | 0.03 | 0.03% | 1,774,300 |
| Jan 28, 2025 | 91.94 | 92.21 | 91.92 | 92.17 | 0.00 | 0.00% | 1,594,000 |
| Jan 27, 2025 | 92.11 | 92.27 | 91.97 | 92.17 | 0.52 | 0.57% | 2,619,900 |
| Jan 24, 2025 | 91.44 | 91.80 | 91.40 | 91.65 | 0.12 | 0.13% | 2,023,500 |
| Jan 23, 2025 | 91.56 | 91.65 | 91.46 | 91.53 | -0.24 | -0.26% | 3,893,404 |