Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBS Ishares ETF (NQ: MBB )

92.01 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 92.44 92.78 92.37 92.60 1,521,073 -0.11(-0.12%)
Dec 28, 2023 92.81 92.93 92.60 92.71 2,012,144 -0.35(-0.38%)
Dec 27, 2023 92.69 93.06 92.66 93.06 1,787,472 +0.66(+0.71%)
Dec 26, 2023 92.28 92.43 92.21 92.40 1,792,220 +0.26(+0.28%)
Dec 22, 2023 92.32 92.38 92.05 92.15 3,395,068 -0.11(-0.12%)
Dec 21, 2023 92.29 92.41 92.01 92.25 2,262,533 +0.08(+0.09%)
Dec 20, 2023 92.05 92.18 91.85 92.17 2,209,442 +0.43(+0.47%)
Dec 19, 2023 91.63 91.87 91.59 91.75 1,809,603 +0.21(+0.23%)
Dec 18, 2023 91.67 91.67 91.45 91.53 3,419,597 -0.33(-0.36%)
Dec 15, 2023 91.95 92.12 91.69 91.87 5,729,804 -0.30(-0.33%)
Dec 14, 2023 92.15 92.41 92.02 92.17 2,779,238 +0.76(+0.83%)
Dec 13, 2023 90.50 91.49 90.28 91.41 2,967,036 +1.34(+1.49%)
Dec 12, 2023 89.97 90.17 89.83 90.07 3,825,832 +0.16(+0.17%)
Dec 11, 2023 90.02 90.03 89.58 89.91 2,287,720 +0.04(+0.04%)
Dec 08, 2023 89.85 89.95 89.57 89.87 2,267,945 -0.37(-0.41%)
Dec 07, 2023 90.05 90.46 89.98 90.24 3,437,849 +0.15(+0.16%)
Dec 06, 2023 90.02 90.35 89.94 90.10 2,361,832 +0.25(+0.27%)
Dec 05, 2023 89.88 90.11 89.72 89.85 2,458,170 +0.47(+0.53%)
Dec 04, 2023 89.42 89.62 89.17 89.38 2,842,421 -0.38(-0.43%)
Dec 01, 2023 88.87 89.81 88.82 89.76 2,733,873 +0.88(+0.99%)
Nov 30, 2023 89.07 89.07 88.72 88.88 2,000,059 -0.26(-0.30%)
Nov 29, 2023 89.08 89.31 88.99 89.14 3,052,506 +0.41(+0.46%)
Nov 28, 2023 88.20 88.77 88.13 88.73 7,674,816 +0.44(+0.50%)
Nov 27, 2023 87.94 88.30 87.86 88.29 4,629,464 +0.65(+0.74%)
Nov 24, 2023 87.74 87.80 87.62 87.65 660,556 -0.65(-0.73%)
Nov 22, 2023 88.50 88.60 88.09 88.29 1,504,621 -0.03(-0.03%)
Nov 21, 2023 88.19 88.42 88.06 88.32 2,255,949 +0.21(+0.23%)
Nov 20, 2023 87.86 88.15 87.74 88.12 1,952,980 +0.02(+0.02%)
Nov 17, 2023 87.89 88.14 87.68 88.10 2,677,007 +0.28(+0.32%)
Nov 16, 2023 87.67 88.02 87.61 87.81 2,549,341 +0.56(+0.64%)
Nov 15, 2023 87.31 87.41 87.18 87.26 2,696,437 -0.66(-0.75%)
Nov 14, 2023 88.02 88.13 87.69 87.91 1,776,598 +1.30(+1.50%)
Nov 13, 2023 86.10 86.63 85.97 86.61 1,630,975 -0.06(-0.07%)
Nov 10, 2023 87.10 87.10 86.52 86.67 1,650,695 +0.24(+0.28%)
Nov 09, 2023 87.22 87.26 86.42 86.42 2,663,884 -0.84(-0.96%)
Nov 08, 2023 87.06 87.45 86.97 87.26 1,749,207 +0.26(+0.30%)
Nov 07, 2023 86.68 87.19 86.61 87.00 3,099,764 +0.58(+0.67%)
Nov 06, 2023 86.58 86.58 86.33 86.42 2,268,917 -0.56(-0.64%)
Nov 03, 2023 87.34 87.48 86.96 86.98 2,277,438 +0.96(+1.11%)
Nov 02, 2023 86.38 86.48 85.88 86.02 2,454,147 +0.46(+0.54%)
Nov 01, 2023 84.72 85.63 84.60 85.56 3,005,577 +1.09(+1.29%)
Oct 31, 2023 84.42 84.60 84.39 84.47 2,976,090 +0.16(+0.19%)
Oct 30, 2023 84.17 84.44 84.03 84.32 2,794,211 -0.29(-0.35%)
Oct 27, 2023 84.60 84.68 84.33 84.61 2,149,733 +0.02(+0.02%)
Oct 26, 2023 83.96 84.62 83.95 84.59 2,827,460 +0.80(+0.95%)
Oct 25, 2023 84.29 84.29 83.72 83.79 1,735,912 -0.79(-0.93%)
Oct 24, 2023 84.23 84.59 84.03 84.58 2,177,906 +0.49(+0.58%)
Oct 23, 2023 83.30 84.24 83.17 84.09 3,037,777 +0.17(+0.20%)
Oct 20, 2023 84.07 84.26 83.81 83.93 2,229,497 +0.23(+0.28%)
Oct 19, 2023 83.77 84.10 83.57 83.69 3,787,786 -0.35(-0.42%)
Oct 18, 2023 84.40 84.49 83.97 84.04 8,657,155 -0.55(-0.65%)
Oct 17, 2023 84.54 84.87 84.42 84.59 12,370,762 -0.66(-0.78%)
Oct 16, 2023 85.82 85.73 85.19 85.25 2,309,533 -0.52(-0.60%)
Oct 13, 2023 85.96 85.96 85.66 85.77 2,103,286 +0.33(+0.39%)
Oct 12, 2023 86.29 86.29 85.39 85.44 3,888,627 -0.93(-1.07%)
Oct 11, 2023 86.40 86.51 86.16 86.37 3,114,825 +0.28(+0.33%)
Oct 10, 2023 85.91 86.29 85.49 86.08 2,207,209 -0.03(-0.03%)
Oct 09, 2023 85.72 86.13 85.61 86.11 1,547,455 +0.96(+1.12%)
Oct 06, 2023 85.18 85.35 84.71 85.16 1,988,642 -0.38(-0.44%)
Oct 05, 2023 85.45 85.59 85.39 85.54 1,815,943 +0.29(+0.34%)
Oct 04, 2023 84.92 85.27 84.61 85.24 2,738,265 +0.77(+0.91%)
Oct 03, 2023 85.24 85.35 84.44 84.47 2,488,278 -0.96(-1.12%)
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.