Ishares Mbs Etf Price History

MBB Etf  USD 93.77  0.05  0.05%   
Below is the normalized historical share price chart for iShares MBS ETF extending back to March 16, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares MBS stands at 93.77, as last reported on the 4th of August, with the highest price reaching 93.77 and the lowest price hitting 93.54 during the day.
3 y Volatility
8.26
200 Day MA
92.7055
1 y Volatility
5.81
50 Day MA
92.7808
Inception Date
2007-03-13
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. At this point, IShares MBS is very steady. iShares MBS ETF holds Efficiency (Sharpe) Ratio of 0.0966, which attests that the entity had a 0.0966 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares MBS ETF, which you can use to evaluate the volatility of the entity. Please check out IShares MBS's Market Risk Adjusted Performance of (7.06), risk adjusted performance of 0.0346, and Downside Deviation of 0.3522 to validate if the risk estimate we provide is consistent with the expected return of 0.0345%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0966

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMBB

Estimated Market Risk

 0.36
  actual daily
3
97% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average IShares MBS is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares MBS by adding it to a well-diversified portfolio.

IShares MBS Etf Price History Chart

There are several ways to analyze iShares MBS ETF price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares MBS price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 4, 202593.77
Lowest PriceMay 21, 202590.44

IShares MBS August 4, 2025 Etf Price Synopsis

Various analyses of IShares MBS's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares MBS from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares MBS Price Rate Of Daily Change 1.00 
IShares MBS Price Daily Balance Of Power 0.22 
IShares MBS Accumulation Distribution 6,220 
IShares MBS Price Action Indicator 0.14 

IShares MBS August 4, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares MBS ETF price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares MBS intraday prices and daily technical indicators to check the level of noise trading in iShares MBS ETF and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares MBS for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 3.28 with a coefficient of variation of 0.81. The daily prices for the period are spread out with arithmetic mean of 92.08. The median price for the last 90 days is 92.15. The company issued dividends to stockholders on 1st of October 2007.
OpenHighLowCloseVolume
08/04/2025
 93.68  93.77  93.54  93.77  2,535,896 
08/01/2025 93.39  93.73  93.25  93.72  4,337,057 
07/31/2025
 92.91  93.01  92.61  92.74  3,024,434 
07/30/2025 92.83  93.07  92.67  92.80  2,157,855 
07/29/2025
 92.69  93.09  92.67  93.07  4,549,678 
07/28/2025
 92.59  92.79  92.48  92.59  1,900,715 
07/25/2025
 92.10  92.80  92.10  92.80  2,588,607 
07/24/2025 92.37  92.59  92.30  92.59  2,442,588 
07/23/2025
 92.77  92.82  92.63  92.63  3,062,867 
07/22/2025
 92.77  92.99  92.40  92.99  3,373,526 
07/21/2025
 92.47  92.92  92.47  92.73  4,141,765 
07/18/2025 92.52  92.57  92.42  92.47  1,651,944 
07/17/2025
 92.36  92.48  92.23  92.34  2,985,156 
07/16/2025
 92.31  92.39  92.08  92.29  4,221,488 
07/15/2025
 92.62  92.66  92.09  92.13  3,310,198 
07/14/2025
 92.39  92.59  92.36  92.38  2,259,798 
07/11/2025
 92.60  92.67  92.48  92.53  2,040,078 
07/10/2025 92.94  92.94  92.75  92.91  2,137,790 
07/09/2025
 92.64  92.98  92.63  92.96  3,626,677 
07/08/2025 92.41  92.50  92.34  92.50  2,797,637 
07/07/2025 92.68  92.71  92.40  92.45  3,359,365 
07/03/2025
 92.92  92.97  92.78  92.78  2,150,273 
07/02/2025
 92.94  93.10  92.91  93.09  2,620,470 
07/01/2025
 93.19  93.30  92.74  93.14  2,849,268 
06/30/2025
 92.99  93.25  92.98  93.22  2,465,051 
06/27/2025
 92.87  93.13  92.83  92.87  3,117,904 
06/26/2025 92.96  93.23  92.86  93.23  2,839,321 
06/25/2025
 92.63  92.88  92.53  92.88  3,158,532 
06/24/2025
 92.30  92.86  92.30  92.86  2,192,771 
06/23/2025
 92.26  92.59  92.23  92.38  1,826,774 
06/20/2025
 91.93  92.24  91.85  92.15  1,536,062 
06/18/2025
 92.24  92.33  91.79  92.08  3,124,088 
06/17/2025
 91.93  92.07  91.82  92.04  2,497,764 
06/16/2025
 91.81  92.01  91.72  91.76  2,279,376 
06/13/2025
 92.05  92.14  91.72  91.88  3,828,370 
06/12/2025
 92.22  92.34  92.15  92.34  2,771,212 
06/11/2025 91.85  92.05  91.71  91.95  2,643,841 
06/10/2025
 91.61  91.67  91.45  91.62  2,215,326 
06/09/2025
 91.13  91.42  91.13  91.33  1,766,853 
06/06/2025
 91.27  91.33  90.91  91.10  2,237,437 
06/05/2025
 91.90  91.97  91.59  91.59  3,516,195 
06/04/2025
 91.65  91.99  91.52  91.92  2,816,243 
06/03/2025
 91.49  91.58  91.20  91.32  2,184,344 
06/02/2025
 91.36  91.58  91.27  91.37  3,200,230 
05/30/2025
 91.48  91.67  91.34  91.67  4,320,515 
05/29/2025
 91.37  91.52  91.31  91.45  3,001,452 
05/28/2025
 91.13  91.30  90.95  91.09  2,750,613 
05/27/2025
 91.05  91.26  90.93  91.18  2,979,826 
05/23/2025 90.87  90.87  90.59  90.85  2,285,749 
05/22/2025
 90.34  90.72  90.23  90.61  2,929,369 
05/21/2025
 90.68  90.90  90.38  90.44  5,582,877 
05/20/2025
 91.08  91.21  90.94  91.08  2,677,042 
05/19/2025
 90.76  91.36  90.76  91.33  2,712,989 
05/16/2025
 91.63  91.68  91.35  91.39  2,498,431 
05/15/2025
 91.11  91.37  90.94  91.35  2,469,264 
05/14/2025
 90.95  91.08  90.68  90.69  2,547,362 
05/13/2025
 91.46  91.46  91.01  91.10  2,925,685 
05/12/2025
 91.35  91.48  91.17  91.19  2,460,966 
05/09/2025
 91.35  91.87  91.35  91.70  2,472,554 
05/08/2025
 92.10  92.43  91.47  91.50  2,597,365 
05/07/2025
 91.96  92.18  91.90  92.07  4,508,921 

About IShares MBS Etf history

IShares MBS investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares MBS ETF will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares MBS stock prices may prove useful in developing a viable investing in IShares MBS
The fund will invest at least 80 percent of its assets in the component securities of the underlying index and TBAs that have economic characteristics that are substantially identical to the economic characteristics of the component securities of the index, and the fund will invest at least 90 percent of its assets in fixed income securities of the types included in the underlying index that BFA believes will help the fund track the index. IShares MBS is traded on NASDAQ Exchange in the United States.

IShares MBS Etf Technical Analysis

IShares MBS technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares MBS technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares MBS trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
All  Next Launch Module

IShares MBS Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares MBS's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares MBS ETF offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of IShares MBS's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Ishares Mbs Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Ishares Mbs Etf:
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in iShares MBS ETF. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in bureau of labor statistics.
You can also try the Instant Ratings module to determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance.
The market value of iShares MBS ETF is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares MBS's value that differs from its market value or its book value, called intrinsic value, which is IShares MBS's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares MBS's market value can be influenced by many factors that don't directly affect IShares MBS's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares MBS's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares MBS is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares MBS's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.