Indicators

MBS Ishares ETF (NQ: MBB )

91.35 -0.33 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	100.82	101.12	100.67	100.96	2,921,917	+0.22(+0.22%)
Feb 25, 2021	101.07	101.12	100.51	100.74	2,706,389	-0.58(-0.58%)
Feb 24, 2021	101.21	101.38	101.17	101.32	1,346,581	+0.03(+0.03%)
Feb 23, 2021	101.22	101.30	101.19	101.29	1,560,931	-0.09(-0.09%)
Feb 22, 2021	101.52	101.52	101.36	101.39	2,599,799	-0.12(-0.12%)
Feb 19, 2021	101.53	101.58	101.48	101.51	876,564	-0.09(-0.09%)
Feb 18, 2021	101.57	101.63	101.55	101.60	1,221,471	+0.03(+0.03%)
Feb 17, 2021	101.51	101.60	101.48	101.57	1,541,094	+0.05(+0.05%)
Feb 16, 2021	101.62	101.66	101.50	101.53	2,728,345	-0.22(-0.22%)
Feb 12, 2021	101.80	101.82	101.75	101.75	1,704,262	-0.14(-0.14%)
Feb 11, 2021	101.82	101.91	101.82	101.89	1,701,768	-0.03(-0.03%)
Feb 10, 2021	101.94	101.96	101.89	101.91	1,160,911	-0.05(-0.05%)
Feb 09, 2021	101.93	101.97	101.86	101.96	1,722,821	+0.06(+0.06%)
Feb 08, 2021	101.90	101.93	101.87	101.89	2,540,450	-0.02(-0.02%)
Feb 05, 2021	101.96	101.99	101.89	101.91	1,098,840	+0.01(+0.01%)
Feb 04, 2021	101.86	101.94	101.83	101.90	1,384,494	+0.02(+0.02%)
Feb 03, 2021	101.91	101.93	101.89	101.89	1,327,196	-0.03(-0.03%)
Feb 02, 2021	101.92	101.95	101.89	101.91	906,614	+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.