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 30, 2020 100.41 100.50 100.39 100.48 1,876,446 +0.04(+0.04%)
Oct 29, 2020 100.46 100.47 100.39 100.44 6,231,941 +0.02(+0.02%)
Oct 28, 2020 100.48 100.49 100.41 100.42 1,267,938 -0.05(-0.05%)
Oct 27, 2020 100.41 100.49 100.39 100.48 777,522 +0.05(+0.05%)
Oct 26, 2020 100.41 100.45 100.39 100.42 810,578 +0.03(+0.03%)
Oct 23, 2020 100.39 100.42 100.36 100.40 882,846 +0.00(+0.00%)
Oct 22, 2020 100.40 100.42 100.35 100.40 1,349,658 -0.02(-0.02%)
Oct 21, 2020 100.37 100.42 100.33 100.41 1,059,116 +0.09(+0.09%)
Oct 20, 2020 100.34 100.39 100.30 100.32 1,388,299 -0.05(-0.05%)
Oct 19, 2020 100.41 100.43 100.36 100.38 1,001,890 -0.05(-0.05%)
Oct 16, 2020 100.41 100.44 100.36 100.42 1,185,580 +0.09(+0.09%)
Oct 15, 2020 100.35 100.39 100.31 100.33 1,173,509 +0.00(+0.00%)
Oct 14, 2020 100.34 100.39 100.32 100.33 1,796,950 -0.03(-0.03%)
Oct 13, 2020 100.42 100.47 100.35 100.36 1,578,771 -0.13(-0.13%)
Oct 12, 2020 100.40 100.50 100.38 100.49 1,265,998 +0.09(+0.09%)
Oct 09, 2020 100.41 100.45 100.36 100.40 3,052,367 -0.03(-0.03%)
Oct 08, 2020 100.48 100.48 100.40 100.42 2,570,501 -0.05(-0.04%)
Oct 07, 2020 100.49 100.53 100.47 100.47 13,086,359 +0.04(+0.04%)
Oct 06, 2020 100.39 100.49 100.38 100.43 2,016,317 +0.06(+0.06%)
Oct 05, 2020 100.45 100.47 100.35 100.37 1,478,317 -0.08(-0.08%)
Oct 02, 2020 100.50 100.50 100.39 100.45 2,354,476 +0.05(+0.05%)
Oct 01, 2020 100.40 100.41 100.30 100.40 3,089,188 -0.01(-0.01%)
Sep 30, 2020 100.41 100.45 100.39 100.40 1,629,362 -0.02(-0.02%)
Sep 29, 2020 100.36 100.44 100.34 100.42 1,642,588 +0.05(+0.04%)
Sep 28, 2020 100.36 100.39 100.30 100.38 1,214,602 +0.04(+0.04%)
Sep 25, 2020 100.39 100.39 100.30 100.34 891,633 +0.03(+0.03%)
Sep 24, 2020 100.34 100.42 100.30 100.31 1,434,422 +0.01(+0.01%)
Sep 23, 2020 100.31 100.36 100.28 100.30 1,475,362 +0.01(+0.01%)
Sep 22, 2020 100.29 100.31 100.24 100.30 2,273,240 +0.06(+0.05%)
Sep 21, 2020 100.30 100.34 100.23 100.24 1,042,749 -0.06(-0.06%)
Sep 18, 2020 100.34 100.38 100.30 100.30 878,878 -0.03(-0.03%)
Sep 17, 2020 100.37 100.40 100.32 100.33 887,191 +0.02(+0.02%)
Sep 16, 2020 100.36 100.42 100.29 100.31 1,085,174 -0.03(-0.03%)
Sep 15, 2020 100.42 100.43 100.34 100.34 1,333,776 -0.13(-0.13%)
Sep 14, 2020 100.50 100.52 100.45 100.47 636,494 +0.00(+0.00%)
Sep 11, 2020 100.53 100.54 100.45 100.47 590,573 +0.00(+0.00%)
Sep 10, 2020 100.52 100.52 100.45 100.47 815,405 -0.07(-0.07%)
Sep 09, 2020 100.63 100.63 100.51 100.54 1,025,805 -0.05(-0.05%)
Sep 08, 2020 100.61 100.64 100.57 100.59 1,227,149 +0.07(+0.07%)
Sep 04, 2020 100.56 100.56 100.19 100.51 937,924 +0.00(+0.00%)
Sep 03, 2020 100.50 100.61 100.50 100.51 1,960,794 -0.05(-0.05%)
Sep 02, 2020 100.60 100.61 100.54 100.57 1,865,857 +0.05(+0.05%)
Sep 01, 2020 100.57 100.58 100.49 100.51 948,645 +0.03(+0.03%)
Aug 31, 2020 100.51 100.54 100.45 100.48 842,623 -0.04(-0.04%)
Aug 28, 2020 100.49 100.54 100.42 100.52 1,002,669 +0.14(+0.14%)
Aug 27, 2020 100.46 100.47 100.35 100.38 1,098,751 -0.03(-0.03%)
Aug 26, 2020 100.40 100.44 100.32 100.41 3,164,636 +0.05(+0.05%)
Aug 25, 2020 100.34 100.40 100.32 100.36 1,088,538 -0.04(-0.04%)
Aug 24, 2020 100.44 100.49 100.37 100.39 600,864 -0.08(-0.08%)
Aug 21, 2020 100.46 100.52 100.42 100.47 895,055 -0.03(-0.03%)
Aug 20, 2020 100.56 100.56 100.46 100.50 1,014,036 -0.03(-0.03%)
Aug 19, 2020 100.59 100.60 100.48 100.53 1,819,199 +0.03(+0.03%)
Aug 18, 2020 100.56 100.57 100.47 100.50 757,568 +0.04(+0.04%)
Aug 17, 2020 100.43 100.53 100.43 100.47 698,779 +0.05(+0.05%)
Aug 14, 2020 100.36 100.48 100.36 100.42 915,983 +0.01(+0.01%)
Aug 13, 2020 100.54 100.60 100.32 100.41 2,597,305 -0.05(-0.05%)
Aug 12, 2020 100.38 100.47 100.36 100.47 5,496,208 +0.02(+0.02%)
Aug 11, 2020 100.55 100.58 100.41 100.45 1,091,435 -0.16(-0.15%)
Aug 10, 2020 100.65 100.65 100.51 100.60 710,728 +0.08(+0.08%)
Aug 07, 2020 100.54 100.60 100.49 100.52 1,100,700 +0.05(+0.05%)
Aug 06, 2020 100.48 100.49 100.42 100.47 1,423,486 +0.05(+0.05%)
Aug 05, 2020 100.50 100.54 100.39 100.42 4,464,335 -0.13(-0.13%)
Aug 04, 2020 100.58 100.65 100.44 100.55 707,094 +0.05(+0.05%)
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.