Indicators

MBS Ishares ETF (NQ: MBB )

92.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	101.19	101.23	101.15	101.19	1,029,476	-0.02(-0.02%)
Nov 27, 2020	101.19	101.23	101.14	101.21	628,642	+0.05(+0.05%)
Nov 25, 2020	101.17	101.22	101.15	101.15	1,135,693	-0.04(-0.04%)
Nov 24, 2020	101.19	101.23	101.17	101.19	1,679,267	-0.02(-0.02%)
Nov 23, 2020	101.23	101.25	101.17	101.21	1,465,047	+0.00(+0.00%)
Nov 20, 2020	101.18	101.21	101.16	101.21	1,180,541	+0.01(+0.01%)
Nov 19, 2020	101.26	101.26	101.16	101.20	1,210,213	+0.03(+0.03%)
Nov 18, 2020	101.17	101.20	101.13	101.17	1,391,054	+0.02(+0.02%)
Nov 17, 2020	101.12	101.18	101.09	101.15	2,075,344	+0.05(+0.05%)
Nov 16, 2020	101.15	101.16	101.07	101.11	1,555,803	-0.05(-0.05%)
Nov 13, 2020	101.14	101.17	101.11	101.15	880,426	+0.04(+0.04%)
Nov 12, 2020	101.10	101.11	101.04	101.11	994,327	+0.05(+0.05%)
Nov 11, 2020	101.02	101.09	101.00	101.07	1,264,716	+0.11(+0.11%)
Nov 10, 2020	100.99	101.06	100.94	100.96	1,243,218	-0.05(-0.05%)
Nov 09, 2020	101.02	101.05	100.91	101.01	1,809,915	-0.12(-0.12%)
Nov 06, 2020	101.26	101.26	101.12	101.13	1,049,588	-0.14(-0.14%)
Nov 05, 2020	101.28	101.31	101.22	101.27	1,054,767	+0.04(+0.04%)
Nov 04, 2020	101.25	101.32	101.22	101.23	1,205,047	+0.10(+0.10%)
Nov 03, 2020	101.15	101.17	101.10	101.13	1,099,875	-0.03(-0.03%)

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.