Skip to main content

MBS Ishares ETF (NQ: MBB )

92.64 +0.40 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 93.70 93.75 93.65 93.72 824,362 -0.08(-0.08%)
Mar 28, 2019 93.80 93.84 93.73 93.80 643,176 -0.04(-0.04%)
Mar 27, 2019 93.88 93.96 93.80 93.84 894,153 +0.05(+0.06%)
Mar 26, 2019 93.66 93.83 93.58 93.78 1,055,533 +0.12(+0.13%)
Mar 25, 2019 93.61 93.78 93.56 93.66 811,799 +0.08(+0.08%)
Mar 22, 2019 93.47 93.70 93.44 93.58 699,074 +0.31(+0.33%)
Mar 21, 2019 93.25 93.31 93.23 93.27 703,881 +0.04(+0.04%)
Mar 20, 2019 93.02 93.31 93.02 93.24 865,377 +0.26(+0.27%)
Mar 19, 2019 92.97 93.06 92.97 92.98 696,260 -0.03(-0.03%)
Mar 18, 2019 92.99 93.02 92.96 93.01 561,949 +0.01(+0.01%)
Mar 15, 2019 92.94 93.04 92.89 93.00 1,382,827 +0.16(+0.17%)
Mar 14, 2019 92.89 92.95 92.82 92.84 725,601 -0.06(-0.07%)
Mar 13, 2019 92.85 92.93 92.85 92.90 535,321 +0.03(+0.03%)
Mar 12, 2019 92.75 92.91 92.75 92.87 541,708 +0.18(+0.19%)
Mar 11, 2019 92.69 92.70 92.63 92.70 475,812 +0.00(+0.00%)
Mar 08, 2019 92.65 92.73 92.59 92.70 604,994 +0.12(+0.13%)
Mar 07, 2019 92.49 92.60 92.46 92.58 464,474 +0.12(+0.13%)
Mar 06, 2019 92.36 92.47 92.36 92.45 689,377 +0.12(+0.13%)
Mar 05, 2019 92.23 92.36 92.20 92.33 1,435,338 +0.04(+0.04%)
Mar 04, 2019 92.27 92.34 92.22 92.29 653,441 +0.13(+0.14%)
Mar 01, 2019 92.25 92.30 92.16 92.16 1,227,465 -0.22(-0.24%)
Feb 28, 2019 92.44 92.44 92.28 92.39 1,856,623 -0.04(-0.05%)
Feb 27, 2019 92.48 92.50 92.40 92.43 913,743 -0.13(-0.14%)
Feb 26, 2019 92.54 92.58 92.46 92.56 751,706 +0.08(+0.09%)
Feb 25, 2019 92.46 92.49 92.42 92.48 550,053 -0.01(-0.01%)
Feb 22, 2019 92.40 92.56 92.40 92.49 782,110 +0.11(+0.11%)
Feb 21, 2019 92.41 92.41 92.34 92.39 565,197 -0.10(-0.10%)
Feb 20, 2019 92.51 92.53 92.43 92.48 1,125,949 +0.04(+0.04%)
Feb 19, 2019 92.39 92.49 92.37 92.45 1,439,477 +0.11(+0.11%)
Feb 15, 2019 92.32 92.35 92.28 92.34 1,488,319 +0.02(+0.02%)
Feb 14, 2019 92.34 92.38 92.27 92.32 809,415 +0.10(+0.10%)
Feb 13, 2019 92.25 92.30 92.20 92.23 4,370,686 -0.11(-0.12%)
Feb 12, 2019 92.36 92.37 92.26 92.34 2,340,730 -0.04(-0.04%)
Feb 11, 2019 92.37 92.39 92.32 92.38 1,893,788 -0.04(-0.05%)
Feb 08, 2019 92.39 92.46 92.37 92.42 7,299,808 +0.06(+0.07%)
Feb 07, 2019 92.35 92.38 92.29 92.36 2,176,695 +0.10(+0.10%)
Feb 06, 2019 92.29 92.32 92.22 92.26 2,342,633 +0.04(+0.04%)
Feb 05, 2019 92.17 92.25 92.11 92.23 2,976,993 +0.11(+0.12%)
Feb 04, 2019 92.10 92.14 92.04 92.11 4,404,932 -0.11(-0.11%)
Feb 01, 2019 92.37 92.38 92.17 92.22 3,436,709 -0.23(-0.25%)
Jan 31, 2019 92.31 92.46 92.30 92.45 2,336,076 +0.25(+0.27%)
Jan 30, 2019 91.97 92.25 91.93 92.20 759,773 +0.23(+0.25%)
Jan 29, 2019 91.87 91.99 91.86 91.97 436,266 +0.18(+0.20%)
Jan 28, 2019 91.74 91.84 91.70 91.79 926,954 +0.03(+0.03%)
Jan 25, 2019 91.78 91.83 91.64 91.76 1,210,917 -0.04(-0.05%)
Jan 24, 2019 91.76 91.92 91.74 91.81 964,067 +0.14(+0.15%)
Jan 23, 2019 91.65 91.75 91.57 91.67 3,747,614 -0.06(-0.07%)
Jan 22, 2019 91.78 91.84 91.71 91.73 1,377,751 +0.04(+0.04%)
Jan 18, 2019 91.74 91.79 91.58 91.69 1,217,193 -0.13(-0.14%)
Jan 17, 2019 91.83 91.87 91.71 91.83 6,981,574 -0.03(-0.03%)
Jan 16, 2019 91.84 91.90 91.77 91.85 8,841,523 -0.04(-0.05%)
Jan 15, 2019 91.97 91.97 91.82 91.90 2,776,263 +0.03(+0.03%)
Jan 14, 2019 91.93 91.93 91.79 91.87 1,067,817 +0.04(+0.04%)
Jan 11, 2019 91.77 91.89 91.76 91.83 751,631 +0.20(+0.22%)
Jan 10, 2019 91.72 91.77 91.59 91.63 913,345 -0.07(-0.08%)
Jan 09, 2019 91.70 91.84 91.64 91.70 1,013,396 -0.05(-0.06%)
Jan 08, 2019 91.76 91.81 91.72 91.75 959,094 -0.07(-0.08%)
Jan 07, 2019 92.01 92.04 91.78 91.83 1,590,387 -0.11(-0.12%)
Jan 04, 2019 92.07 92.07 91.90 91.94 2,190,422 -0.28(-0.30%)
Jan 03, 2019 91.89 92.32 91.86 92.22 1,669,243 +0.34(+0.37%)
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.