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 (%)
Sep 28, 2018	90.13	90.17	90.10	90.12	445,554	+0.05(+0.06%)
Sep 27, 2018	90.02	90.07	89.98	90.07	385,731	+0.01(+0.01%)
Sep 26, 2018	89.89	90.06	89.88	90.06	446,293	+0.21(+0.23%)
Sep 25, 2018	89.83	89.87	89.80	89.85	505,954	-0.04(-0.05%)
Sep 24, 2018	89.89	89.96	89.87	89.89	327,106	-0.05(-0.06%)
Sep 21, 2018	89.91	89.98	89.89	89.95	444,866	+0.02(+0.02%)
Sep 20, 2018	89.80	89.97	89.79	89.93	906,787	+0.06(+0.07%)
Sep 19, 2018	89.93	89.93	89.76	89.87	734,518	-0.08(-0.09%)
Sep 18, 2018	90.14	90.14	89.94	89.95	450,032	-0.24(-0.26%)
Sep 17, 2018	90.10	90.25	90.10	90.18	1,131,958	-0.03(-0.03%)
Sep 14, 2018	90.24	90.30	90.21	90.21	442,459	-0.14(-0.15%)
Sep 13, 2018	90.40	90.41	90.30	90.35	418,090	+0.10(+0.11%)
Sep 12, 2018	90.31	90.33	90.23	90.25	780,926	+0.06(+0.07%)
Sep 11, 2018	90.33	90.35	90.19	90.19	1,158,348	-0.21(-0.23%)
Sep 10, 2018	90.37	90.44	90.36	90.40	483,206	+0.03(+0.04%)
Sep 07, 2018	90.50	90.50	90.31	90.37	615,934	-0.29(-0.32%)
Sep 06, 2018	90.57	90.69	90.52	90.65	1,116,084	+0.16(+0.17%)
Sep 05, 2018	90.48	90.51	90.45	90.50	866,726	+0.00(+0.00%)

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.