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 (%)
Jun 28, 2019	95.51	95.60	95.51	95.52	1,196,924	+0.03(+0.03%)
Jun 27, 2019	95.38	95.51	95.35	95.50	663,594	+0.23(+0.24%)
Jun 26, 2019	95.43	95.43	95.27	95.27	672,619	-0.13(-0.14%)
Jun 25, 2019	95.46	95.49	95.36	95.40	693,988	-0.02(-0.02%)
Jun 24, 2019	95.36	95.43	95.35	95.42	379,263	+0.12(+0.12%)
Jun 21, 2019	95.43	95.44	95.29	95.30	1,202,331	-0.28(-0.29%)
Jun 20, 2019	95.61	95.68	95.52	95.58	535,624	+0.14(+0.15%)
Jun 19, 2019	95.14	95.44	95.12	95.44	1,037,010	+0.27(+0.28%)
Jun 18, 2019	95.19	95.21	95.04	95.17	824,762	+0.14(+0.15%)
Jun 17, 2019	95.05	95.06	94.99	95.03	705,295	-0.04(-0.04%)
Jun 14, 2019	95.10	95.15	95.03	95.06	805,721	-0.07(-0.07%)
Jun 13, 2019	95.12	95.18	95.07	95.13	2,059,533	+0.09(+0.09%)
Jun 12, 2019	94.98	95.07	94.97	95.05	477,110	+0.15(+0.16%)
Jun 11, 2019	94.95	94.99	94.89	94.89	904,145	-0.02(-0.02%)
Jun 10, 2019	95.12	95.12	94.90	94.91	938,194	-0.25(-0.26%)
Jun 07, 2019	95.09	95.16	95.01	95.16	812,818	+0.20(+0.21%)
Jun 06, 2019	95.00	95.04	94.89	94.97	835,865	+0.04(+0.05%)
Jun 05, 2019	94.92	95.01	94.89	94.92	1,896,408	+0.04(+0.04%)
Jun 04, 2019	95.05	95.11	94.89	94.89	1,100,460	-0.12(-0.13%)

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.