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 29, 2017	90.73	90.74	90.58	90.58	647,388	-0.07(-0.07%)
Sep 28, 2017	90.56	90.70	90.55	90.65	547,307	+0.09(+0.10%)
Sep 27, 2017	90.64	90.68	90.55	90.56	571,621	-0.25(-0.27%)
Sep 26, 2017	90.79	90.82	90.74	90.80	472,851	+0.00(+0.00%)
Sep 25, 2017	90.72	90.82	90.70	90.80	810,042	+0.14(+0.15%)
Sep 22, 2017	90.70	90.73	90.64	90.67	348,607	+0.05(+0.06%)
Sep 21, 2017	90.63	90.68	90.58	90.62	306,663	+0.03(+0.04%)
Sep 20, 2017	90.78	90.78	90.50	90.58	517,266	-0.16(-0.18%)
Sep 19, 2017	90.77	90.79	90.72	90.74	439,089	+0.00(+0.00%)
Sep 18, 2017	90.69	90.76	90.69	90.74	253,155	-0.06(-0.07%)
Sep 15, 2017	90.79	90.80	90.71	90.80	382,881	+0.05(+0.06%)
Sep 14, 2017	90.75	90.77	90.70	90.75	651,283	+0.00(+0.00%)
Sep 13, 2017	90.85	90.85	90.72	90.75	225,496	-0.01(-0.01%)
Sep 12, 2017	90.81	90.81	90.73	90.76	594,609	-0.10(-0.11%)
Sep 11, 2017	90.93	90.94	90.84	90.86	649,007	-0.15(-0.17%)
Sep 08, 2017	91.09	91.09	90.98	91.01	756,949	-0.10(-0.11%)
Sep 07, 2017	91.01	91.14	91.01	91.12	431,073	+0.16(+0.18%)
Sep 06, 2017	91.00	91.06	90.89	90.95	1,017,458	-0.09(-0.10%)
Sep 05, 2017	90.93	91.10	90.90	91.05	398,996	+0.27(+0.30%)

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.