Skip to main content

MBS Ishares ETF (NQ: MBB )

92.01 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 92.37 92.53 92.11 92.32 3,020,288 +0.48(+0.53%)
Jan 30, 2024 91.82 91.96 91.55 91.84 2,492,433 +0.10(+0.11%)
Jan 29, 2024 91.53 91.75 91.42 91.74 2,188,704 +0.49(+0.54%)
Jan 26, 2024 91.44 91.48 91.15 91.25 2,491,170 -0.15(-0.16%)
Jan 25, 2024 91.23 91.46 91.08 91.40 3,848,199 +0.48(+0.53%)
Jan 24, 2024 91.53 91.54 90.90 90.91 3,084,178 -0.11(-0.12%)
Jan 23, 2024 91.18 91.19 90.93 91.02 3,194,407 -0.28(-0.30%)
Jan 22, 2024 91.56 91.62 91.27 91.30 3,564,547 +0.07(+0.08%)
Jan 19, 2024 91.19 91.23 90.96 91.23 2,201,226 -0.03(-0.03%)
Jan 18, 2024 91.40 91.43 91.15 91.26 1,908,989 -0.13(-0.14%)
Jan 17, 2024 91.47 91.47 91.19 91.39 2,808,215 -0.30(-0.32%)
Jan 16, 2024 92.04 92.24 91.54 91.68 2,269,770 -0.82(-0.88%)
Jan 12, 2024 92.64 92.83 92.41 92.50 1,585,795 +0.13(+0.14%)
Jan 11, 2024 91.92 92.38 91.77 92.37 2,399,178 +0.64(+0.70%)
Jan 10, 2024 92.12 92.14 91.69 91.73 2,443,107 -0.05(-0.05%)
Jan 09, 2024 91.88 92.03 91.75 91.78 2,584,226 -0.15(-0.16%)
Jan 08, 2024 91.57 92.14 91.57 91.93 2,637,153 +0.42(+0.46%)
Jan 05, 2024 91.37 91.95 91.28 91.51 2,571,494 -0.17(-0.18%)
Jan 04, 2024 91.91 91.91 91.58 91.67 2,251,482 -0.50(-0.54%)
Jan 03, 2024 91.71 92.25 91.53 92.17 2,787,831 +0.12(+0.13%)
Jan 02, 2024 92.16 92.39 92.02 92.06 1,931,295 -0.54(-0.58%)
Dec 29, 2023 92.44 92.78 92.37 92.60 1,521,073 -0.11(-0.12%)
Dec 28, 2023 92.81 92.93 92.60 92.71 2,012,144 -0.35(-0.38%)
Dec 27, 2023 92.69 93.06 92.66 93.06 1,787,472 +0.66(+0.71%)
Dec 26, 2023 92.28 92.43 92.21 92.40 1,792,220 +0.26(+0.28%)
Dec 22, 2023 92.32 92.38 92.05 92.15 3,395,068 -0.11(-0.12%)
Dec 21, 2023 92.29 92.41 92.01 92.25 2,262,533 +0.08(+0.09%)
Dec 20, 2023 92.05 92.18 91.85 92.17 2,209,442 +0.43(+0.47%)
Dec 19, 2023 91.63 91.87 91.59 91.75 1,809,603 +0.21(+0.23%)
Dec 18, 2023 91.67 91.67 91.45 91.53 3,419,597 -0.33(-0.36%)
Dec 15, 2023 91.95 92.12 91.69 91.87 5,729,804 -0.30(-0.33%)
Dec 14, 2023 92.15 92.41 92.02 92.17 2,779,238 +0.76(+0.83%)
Dec 13, 2023 90.50 91.49 90.28 91.41 2,967,036 +1.34(+1.49%)
Dec 12, 2023 89.97 90.17 89.83 90.07 3,825,832 +0.16(+0.17%)
Dec 11, 2023 90.02 90.03 89.58 89.91 2,287,720 +0.04(+0.04%)
Dec 08, 2023 89.85 89.95 89.57 89.87 2,267,945 -0.37(-0.41%)
Dec 07, 2023 90.05 90.46 89.98 90.24 3,437,849 +0.15(+0.16%)
Dec 06, 2023 90.02 90.35 89.94 90.10 2,361,832 +0.25(+0.27%)
Dec 05, 2023 89.88 90.11 89.72 89.85 2,458,170 +0.47(+0.53%)
Dec 04, 2023 89.42 89.62 89.17 89.38 2,842,421 -0.38(-0.43%)
Dec 01, 2023 88.87 89.81 88.82 89.76 2,733,873 +0.88(+0.99%)
Nov 30, 2023 89.07 89.07 88.72 88.88 2,000,059 -0.26(-0.30%)
Nov 29, 2023 89.08 89.31 88.99 89.14 3,052,506 +0.41(+0.46%)
Nov 28, 2023 88.20 88.77 88.13 88.73 7,674,816 +0.44(+0.50%)
Nov 27, 2023 87.94 88.30 87.86 88.29 4,629,464 +0.65(+0.74%)
Nov 24, 2023 87.74 87.80 87.62 87.65 660,556 -0.65(-0.73%)
Nov 22, 2023 88.50 88.60 88.09 88.29 1,504,621 -0.03(-0.03%)
Nov 21, 2023 88.19 88.42 88.06 88.32 2,255,949 +0.21(+0.23%)
Nov 20, 2023 87.86 88.15 87.74 88.12 1,952,980 +0.02(+0.02%)
Nov 17, 2023 87.89 88.14 87.68 88.10 2,677,007 +0.28(+0.32%)
Nov 16, 2023 87.67 88.02 87.61 87.81 2,549,341 +0.56(+0.64%)
Nov 15, 2023 87.31 87.41 87.18 87.26 2,696,437 -0.66(-0.75%)
Nov 14, 2023 88.02 88.13 87.69 87.91 1,776,598 +1.30(+1.50%)
Nov 13, 2023 86.10 86.63 85.97 86.61 1,630,975 -0.06(-0.07%)
Nov 10, 2023 87.10 87.10 86.52 86.67 1,650,695 +0.24(+0.28%)
Nov 09, 2023 87.22 87.26 86.42 86.42 2,663,884 -0.84(-0.96%)
Nov 08, 2023 87.06 87.45 86.97 87.26 1,749,207 +0.26(+0.30%)
Nov 07, 2023 86.68 87.19 86.61 87.00 3,099,764 +0.58(+0.67%)
Nov 06, 2023 86.58 86.58 86.33 86.42 2,268,917 -0.56(-0.64%)
Nov 03, 2023 87.34 87.48 86.96 86.98 2,277,438 +0.96(+1.11%)
Nov 02, 2023 86.38 86.48 85.88 86.02 2,454,147 +0.46(+0.54%)
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.