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 (%)
May 29, 2020	100.96	101.04	100.88	100.97	2,146,443	+0.25(+0.25%)
May 28, 2020	100.89	100.94	100.71	100.71	1,706,552	-0.23(-0.22%)
May 27, 2020	100.92	101.03	100.89	100.94	1,143,123	-0.01(-0.01%)
May 26, 2020	100.94	100.97	100.87	100.95	615,438	-0.04(-0.04%)
May 22, 2020	100.98	101.00	100.78	100.98	1,137,472	-0.04(-0.04%)
May 21, 2020	100.94	101.12	100.88	101.02	1,484,643	+0.06(+0.06%)
May 20, 2020	100.88	100.99	100.84	100.96	1,431,797	+0.14(+0.14%)
May 19, 2020	100.76	100.86	100.73	100.82	796,285	-0.01(-0.01%)
May 18, 2020	100.88	100.88	100.70	100.83	697,882	-0.14(-0.14%)
May 15, 2020	100.91	100.97	100.88	100.97	1,282,365	+0.05(+0.05%)
May 14, 2020	100.97	101.08	100.90	100.92	807,807	+0.11(+0.11%)
May 13, 2020	100.70	100.90	100.70	100.81	775,382	-0.09(-0.09%)
May 12, 2020	100.80	100.96	100.79	100.90	1,845,139	+0.05(+0.04%)
May 11, 2020	101.00	101.01	100.84	100.86	962,671	-0.24(-0.23%)
May 08, 2020	101.10	101.15	101.02	101.09	1,339,134	-0.02(-0.02%)
May 07, 2020	101.03	101.17	100.97	101.11	1,736,277	+0.25(+0.25%)
May 06, 2020	100.74	100.91	100.74	100.86	1,182,456	+0.06(+0.06%)
May 05, 2020	100.79	100.90	100.73	100.79	908,004	-0.04(-0.04%)
May 04, 2020	100.71	100.93	100.67	100.84	1,210,047	+0.10(+0.10%)

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.