Skip to main content

MBS Ishares ETF (NQ: MBB )

96.17 -0.44 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 96.46 96.58 96.44 96.53 930,664 +0.14(+0.15%)
Oct 30, 2019 96.25 96.40 96.24 96.39 604,676 +0.15(+0.16%)
Oct 29, 2019 96.20 96.25 96.15 96.24 587,599 +0.13(+0.14%)
Oct 28, 2019 96.10 96.12 96.07 96.10 2,683,336 -0.08(-0.08%)
Oct 25, 2019 96.26 96.26 96.14 96.18 571,075 -0.05(-0.06%)
Oct 24, 2019 96.29 96.34 96.21 96.24 819,573 -0.02(-0.02%)
Oct 23, 2019 96.19 96.27 96.15 96.26 1,285,121 +0.11(+0.11%)
Oct 22, 2019 96.18 96.18 96.06 96.15 805,386 +0.04(+0.04%)
Oct 21, 2019 96.21 96.23 96.10 96.11 524,240 -0.09(-0.09%)
Oct 18, 2019 96.21 96.28 96.19 96.20 1,135,638 -0.05(-0.05%)
Oct 17, 2019 96.25 96.32 96.23 96.25 1,810,824 +0.03(+0.03%)
Oct 16, 2019 96.25 96.30 96.18 96.22 1,227,854 +0.04(+0.04%)
Oct 15, 2019 96.29 96.33 96.16 96.18 892,129 -0.04(-0.05%)
Oct 14, 2019 96.27 96.28 96.21 96.23 492,677 +0.04(+0.05%)
Oct 11, 2019 96.18 96.24 96.10 96.18 763,305 -0.09(-0.09%)
Oct 10, 2019 96.44 96.44 96.27 96.27 2,590,239 -0.16(-0.17%)
Oct 09, 2019 96.44 96.45 96.34 96.43 714,889 +0.04(+0.04%)
Oct 08, 2019 96.47 96.48 96.35 96.40 1,001,972 +0.03(+0.03%)
Oct 07, 2019 96.41 96.51 96.37 96.37 1,382,414 -0.15(-0.16%)
Oct 04, 2019 96.44 96.53 96.43 96.52 978,778 +0.08(+0.08%)
Oct 03, 2019 96.40 96.56 96.38 96.44 3,552,547 +0.08(+0.08%)
Oct 02, 2019 96.32 96.41 96.29 96.36 1,949,215 +0.10(+0.10%)
Oct 01, 2019 96.15 96.35 96.11 96.27 3,100,447 +0.05(+0.05%)
Sep 30, 2019 96.08 96.22 96.07 96.22 1,408,740 +0.04(+0.04%)
Sep 27, 2019 96.08 96.19 96.04 96.18 945,921 +0.11(+0.11%)
Sep 26, 2019 96.07 96.12 96.03 96.08 678,225 +0.10(+0.10%)
Sep 25, 2019 96.09 96.12 95.94 95.98 1,141,168 -0.16(-0.17%)
Sep 24, 2019 96.11 96.17 96.06 96.14 3,048,180 +0.10(+0.10%)
Sep 23, 2019 96.14 96.22 96.03 96.04 2,119,407 +0.04(+0.04%)
Sep 20, 2019 96.00 96.12 95.95 96.01 779,788 +0.07(+0.07%)
Sep 19, 2019 96.01 96.06 95.87 95.93 870,577 -0.03(-0.03%)
Sep 18, 2019 95.96 96.09 95.90 95.96 708,233 +0.04(+0.04%)
Sep 17, 2019 95.85 95.95 95.80 95.93 595,170 +0.04(+0.04%)
Sep 16, 2019 95.86 95.92 95.82 95.89 608,115 +0.20(+0.21%)
Sep 13, 2019 95.90 95.93 95.69 95.69 631,552 -0.24(-0.25%)
Sep 12, 2019 96.14 96.14 95.91 95.93 1,079,670 +0.00(+0.00%)
Sep 11, 2019 95.91 95.96 95.89 95.93 3,792,841 +0.08(+0.08%)
Sep 10, 2019 96.08 96.08 95.85 95.85 1,185,090 -0.37(-0.39%)
Sep 09, 2019 96.20 96.23 96.17 96.22 1,016,982 +0.07(+0.07%)
Sep 06, 2019 96.22 96.22 96.08 96.15 614,781 +0.01(+0.01%)
Sep 05, 2019 96.25 96.25 96.13 96.14 1,161,776 -0.23(-0.24%)
Sep 04, 2019 96.29 96.41 96.27 96.37 1,935,068 +0.13(+0.14%)
Sep 03, 2019 96.16 96.27 96.09 96.24 1,654,972 +0.08(+0.08%)
Aug 30, 2019 96.02 96.19 96.00 96.16 1,207,862 +0.14(+0.15%)
Aug 29, 2019 96.06 96.06 95.97 96.02 1,015,215 +0.04(+0.04%)
Aug 28, 2019 96.04 96.07 95.94 95.98 2,350,853 +0.03(+0.03%)
Aug 27, 2019 95.91 96.00 95.89 95.96 1,298,910 +0.16(+0.17%)
Aug 26, 2019 95.95 96.00 95.80 95.80 1,272,455 -0.20(-0.21%)
Aug 23, 2019 95.86 96.03 95.82 96.00 2,544,917 +0.16(+0.17%)
Aug 22, 2019 95.87 95.94 95.78 95.84 1,219,379 -0.05(-0.06%)
Aug 21, 2019 95.85 95.96 95.84 95.90 776,128 +0.00(+0.00%)
Aug 20, 2019 95.91 95.94 95.87 95.90 574,051 +0.08(+0.08%)
Aug 19, 2019 95.84 95.86 95.81 95.82 864,164 -0.02(-0.02%)
Aug 16, 2019 95.82 95.90 95.72 95.83 1,664,830 -0.07(-0.07%)
Aug 15, 2019 95.77 95.91 95.66 95.90 2,008,163 +0.31(+0.32%)
Aug 14, 2019 95.72 95.74 95.59 95.59 975,668 +0.02(+0.02%)
Aug 13, 2019 95.74 95.75 95.52 95.58 946,672 -0.18(-0.19%)
Aug 12, 2019 95.70 95.82 95.65 95.75 605,847 +0.10(+0.10%)
Aug 09, 2019 95.79 95.81 95.55 95.66 1,782,852 -0.12(-0.12%)
Aug 08, 2019 95.58 95.82 95.56 95.77 732,510 +0.06(+0.06%)
Aug 07, 2019 95.82 95.86 95.67 95.71 4,035,465 -0.05(-0.06%)
Aug 06, 2019 95.74 95.77 95.67 95.76 994,652 +0.01(+0.01%)
Aug 05, 2019 95.66 95.77 95.60 95.75 1,806,486 +0.22(+0.23%)
Aug 02, 2019 95.62 95.63 95.49 95.53 2,375,331 -0.02(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.