MBS Ishares ETF (NQ: MBB )

107.65 USD +0.13 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 107.58 107.65 107.50 107.65 1,349,574 +0.13(+0.12%)
Oct 21, 2021 107.66 107.72 107.51 107.52 3,769,028 -0.27(-0.25%)
Oct 20, 2021 107.80 107.83 107.75 107.79 1,666,047 +0.02(+0.02%)
Oct 19, 2021 107.79 107.82 107.74 107.77 1,020,014 -0.08(-0.07%)
Oct 18, 2021 107.71 107.85 107.68 107.85 1,008,227 -0.07(-0.06%)
Oct 15, 2021 107.98 108.04 107.88 107.92 974,885 -0.18(-0.17%)
Oct 14, 2021 108.04 108.10 107.86 108.10 1,499,587 +0.13(+0.12%)
Oct 13, 2021 107.79 107.99 107.79 107.97 1,176,939 +0.12(+0.11%)
Oct 12, 2021 107.80 107.87 107.76 107.85 911,639 +0.13(+0.12%)
Oct 11, 2021 107.80 107.82 107.72 107.72 827,537 -0.10(-0.09%)
Oct 08, 2021 108.05 108.05 107.81 107.82 1,174,965 -0.13(-0.12%)
Oct 07, 2021 108.00 108.03 107.94 107.95 1,402,060 -0.16(-0.15%)
Oct 06, 2021 108.11 108.14 108.08 108.11 1,661,710 -0.03(-0.03%)
Oct 05, 2021 108.26 108.27 108.12 108.14 880,796 -0.18(-0.17%)
Oct 04, 2021 108.28 108.35 108.06 108.32 4,386,063 +0.04(+0.04%)
Oct 01, 2021 108.20 108.31 108.09 108.28 1,372,356 +0.14(+0.13%)
Sep 30, 2021 108.02 108.15 108.00 108.14 1,228,412 +0.11(+0.10%)
Sep 29, 2021 108.07 108.11 107.97 108.03 1,136,828 +0.04(+0.04%)
Sep 28, 2021 107.94 108.00 107.89 107.99 1,692,878 -0.10(-0.09%)
Sep 27, 2021 108.12 108.16 108.07 108.09 746,754 -0.09(-0.08%)
Sep 24, 2021 108.09 108.21 107.99 108.18 1,003,404 +0.02(+0.02%)
Sep 23, 2021 108.33 108.33 108.14 108.16 807,884 -0.28(-0.26%)
Sep 22, 2021 108.50 108.54 108.38 108.44 1,046,825 -0.09(-0.08%)
Sep 21, 2021 108.59 108.59 108.50 108.53 718,147 -0.03(-0.03%)
Sep 20, 2021 108.52 108.59 108.49 108.56 778,186 +0.11(+0.10%)
Sep 17, 2021 108.46 108.46 108.39 108.45 808,099 -0.05(-0.05%)
Sep 16, 2021 108.60 108.60 108.48 108.50 447,461 -0.13(-0.12%)
Sep 15, 2021 108.65 108.71 108.60 108.63 1,084,876 -0.01(-0.01%)
Sep 14, 2021 108.66 108.72 108.63 108.64 1,589,536 +0.04(+0.04%)
Sep 13, 2021 108.55 108.64 108.55 108.60 2,594,197 +0.03(+0.03%)
Sep 10, 2021 108.56 108.60 108.52 108.57 550,803 -0.05(-0.05%)
Sep 09, 2021 108.56 108.64 108.54 108.62 892,102 +0.05(+0.05%)
Sep 08, 2021 108.58 108.64 108.52 108.57 1,154,109 +0.08(+0.07%)
Sep 07, 2021 108.51 108.54 108.46 108.49 1,326,968 -0.04(-0.04%)
Sep 03, 2021 108.53 108.55 108.47 108.53 613,518 -0.01(-0.01%)
Sep 02, 2021 108.53 108.56 108.50 108.54 942,306 +0.04(+0.04%)
Sep 01, 2021 108.54 108.55 108.47 108.50 792,449 -0.09(-0.08%)
Aug 31, 2021 108.63 108.65 108.58 108.59 576,701 -0.03(-0.03%)
Aug 30, 2021 108.53 108.65 108.53 108.62 771,472 +0.02(+0.02%)
Aug 27, 2021 108.45 108.60 108.40 108.60 615,205 +0.18(+0.17%)
Aug 26, 2021 108.47 108.47 108.38 108.42 966,643 -0.04(-0.04%)
Aug 25, 2021 108.45 108.55 108.42 108.46 3,356,041 +0.02(+0.02%)
Aug 24, 2021 108.49 108.52 108.43 108.44 719,087 -0.04(-0.04%)
Aug 23, 2021 108.38 108.48 108.34 108.48 808,516 +0.07(+0.06%)
Aug 20, 2021 108.44 108.45 108.35 108.41 637,703 -0.03(-0.03%)
Aug 19, 2021 108.45 108.49 108.42 108.44 1,231,067 +0.01(+0.01%)
Aug 18, 2021 108.37 108.43 108.34 108.43 750,844 +0.07(+0.06%)
Aug 17, 2021 108.41 108.48 108.36 108.36 869,491 -0.15(-0.14%)
Aug 16, 2021 108.50 108.58 108.44 108.51 1,031,919 -0.02(-0.02%)
Aug 13, 2021 108.38 108.53 108.38 108.53 878,267 +0.15(+0.14%)
Aug 12, 2021 108.40 108.44 108.36 108.38 953,120 -0.05(-0.05%)
Aug 11, 2021 108.30 108.44 108.28 108.43 1,037,382 +0.13(+0.12%)
Aug 10, 2021 108.33 108.35 108.27 108.30 1,171,877 -0.08(-0.07%)
Aug 09, 2021 108.53 108.55 108.36 108.38 1,082,328 -0.04(-0.04%)
Aug 06, 2021 108.51 108.52 108.42 108.42 1,443,376 -0.20(-0.18%)
Aug 05, 2021 108.75 108.76 108.49 108.62 920,383 -0.15(-0.14%)
Aug 04, 2021 108.78 108.82 108.60 108.77 2,968,617 +0.03(+0.03%)
Aug 03, 2021 108.81 108.83 108.74 108.74 776,087 +0.01(+0.01%)
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.