Indicators

MBS Ishares ETF (NQ: MBB )

91.22 -0.79 (-0.86%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	90.85	90.96	90.69	90.92	1,833,928	+0.44(+0.49%)
Apr 27, 2023	90.53	90.62	90.36	90.48	1,979,299	-0.27(-0.30%)
Apr 26, 2023	91.16	91.18	90.66	90.74	1,580,274	-0.46(-0.50%)
Apr 25, 2023	91.12	91.24	90.95	91.20	1,326,820	+0.58(+0.63%)
Apr 24, 2023	90.61	90.73	90.53	90.63	1,497,277	+0.36(+0.40%)
Apr 21, 2023	90.82	90.85	90.24	90.27	2,457,524	-0.28(-0.31%)
Apr 20, 2023	90.27	90.55	90.27	90.54	1,237,397	+0.53(+0.59%)
Apr 19, 2023	89.88	90.08	89.72	90.02	2,083,000	+0.00(+0.00%)
Apr 18, 2023	89.91	90.10	89.90	90.02	1,769,360	+0.06(+0.06%)
Apr 17, 2023	90.22	90.23	89.93	89.96	1,584,535	-0.53(-0.58%)
Apr 14, 2023	90.74	90.76	90.45	90.49	983,653	-0.60(-0.66%)
Apr 13, 2023	91.26	91.54	90.79	91.09	2,075,050	-0.06(-0.06%)
Apr 12, 2023	91.28	91.34	90.79	91.15	2,276,795	+0.21(+0.23%)
Apr 11, 2023	90.63	90.96	90.46	90.94	4,399,632	+0.33(+0.36%)
Apr 10, 2023	90.83	90.88	90.54	90.61	1,414,128	-0.89(-0.97%)
Apr 06, 2023	91.62	91.84	91.50	91.50	1,374,117	-0.24(-0.26%)
Apr 05, 2023	91.71	92.06	91.65	91.74	2,368,151	+0.26(+0.28%)
Apr 04, 2023	90.81	91.60	90.80	91.48	1,427,362	+0.55(+0.60%)

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.