기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares MBS ETF | MBB | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
90.92 | 90.80 | 91.11 | 91.06 | 90.90 |
MBB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 91.53 | 91.70 | 90.80 | 91.19 | 1,749,475 | -0.47 | -0.51% |
1개월 | 89.73 | 92.15 | 89.33 | 90.84 | 2,145,587 | 1.33 | 1.48% |
3개월 | 91.62 | 93.075 | 89.16 | 91.17 | 2,619,423 | -0.56 | -0.61% |
6개월 | 89.69 | 94.55 | 89.16 | 91.84 | 2,650,493 | 1.37 | 1.53% |
1년 | 93.36 | 94.55 | 85.28 | 91.15 | 2,420,489 | -2.30 | -2.46% |
3년 | 108.38 | 108.83 | 85.28 | 96.06 | 2,135,150 | -17.32 | -15.98% |
5년 | 106.50 | 122.00 | 85.28 | 100.29 | 1,880,176 | -15.44 | -14.50% |
MBB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
24 5월(5) 2024 | 90.90 | -0.36 | -0.39% | 91.30 | 91.34 | 90.84 | 2,682,709 |
23 5월(5) 2024 | 91.26 | -0.21 | -0.23% | 91.16 | 91.49 | 91.16 | 1,787,499 |
22 5월(5) 2024 | 91.47 | 0.27 | 0.30% | 91.49 | 91.58 | 91.42 | 1,613,810 |
21 5월(5) 2024 | 91.20 | -0.15 | -0.16% | 91.32 | 91.3491 | 91.175 | 1,002,500 |
18 5월(5) 2024 | 91.35 | -0.33 | -0.36% | 91.53 | 91.70 | 91.34 | 1,583,821 |
17 5월(5) 2024 | 91.68 | -0.35 | -0.38% | 92.14 | 92.14 | 91.67 | 2,836,337 |
16 5월(5) 2024 | 92.03 | 0.75 | 0.82% | 92.00 | 92.15 | 91.86 | 2,132,582 |
15 5월(5) 2024 | 91.28 | 0.32 | 0.35% | 91.29 | 91.43 | 91.16 | 1,902,230 |
14 5월(5) 2024 | 90.96 | 0.17 | 0.19% | 91.15 | 91.1699 | 90.94 | 1,177,396 |
11 5월(5) 2024 | 90.79 | -0.37 | -0.41% | 90.91 | 90.92 | 90.75 | 2,014,391 |
10 5월(5) 2024 | 91.16 | 0.34 | 0.37% | 90.79 | 91.215 | 90.73 | 2,538,673 |
09 5월(5) 2024 | 90.82 | -0.19 | -0.21% | 90.89 | 90.92 | 90.77 | 4,133,446 |
08 5월(5) 2024 | 91.01 | 0.41 | 0.45% | 91.08 | 91.235 | 90.95 | 4,141,727 |
07 5월(5) 2024 | 90.60 | -0.07 | -0.08% | 90.75 | 90.793 | 90.57 | 2,234,805 |
04 5월(5) 2024 | 90.67 | 0.51 | 0.57% | 90.87 | 90.87 | 90.40 | 1,554,461 |
03 5월(5) 2024 | 90.16 | 0.40 | 0.45% | 89.66 | 90.215 | 89.61 | 1,685,521 |
02 5월(5) 2024 | 89.76 | 0.22 | 0.25% | 89.45 | 90.06 | 89.33 | 1,965,910 |
01 5월(5) 2024 | 89.54 | -0.48 | -0.53% | 89.59 | 89.81 | 89.465 | 2,289,673 |
30 4월(4) 2024 | 90.02 | 0.22 | 0.24% | 89.97 | 90.16 | 89.91 | 1,504,554 |
27 4월(4) 2024 | 89.80 | 0.36 | 0.40% | 89.73 | 89.88 | 89.65 | 2,052,660 |
26 4월(4) 2024 | 89.44 | -0.38 | -0.42% | 89.27 | 89.52 | 89.22 | 2,007,881 |
25 4월(4) 2024 | 89.82 | -0.29 | -0.32% | 89.86 | 89.88 | 89.635 | 16,600,724 |