Skip to main content

MBS Ishares ETF (NQ: MBB )

92.61 +0.09 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 100.92 100.94 100.90 100.92 645,464 +0.02(+0.02%)
Jul 29, 2021 100.94 100.95 100.87 100.90 1,344,861 -0.04(-0.04%)
Jul 28, 2021 100.85 100.94 100.77 100.93 3,064,708 +0.07(+0.07%)
Jul 27, 2021 100.78 100.89 100.78 100.86 2,094,181 +0.07(+0.07%)
Jul 26, 2021 100.85 100.87 100.80 100.80 2,074,304 -0.06(-0.06%)
Jul 23, 2021 100.86 100.87 100.80 100.86 4,033,351 +0.09(+0.09%)
Jul 22, 2021 100.65 100.80 100.65 100.77 1,565,696 +0.15(+0.15%)
Jul 21, 2021 100.75 100.76 100.62 100.62 2,299,837 -0.18(-0.18%)
Jul 20, 2021 100.92 100.92 100.78 100.80 2,026,310 -0.05(-0.05%)
Jul 19, 2021 100.82 100.89 100.80 100.85 1,871,777 +0.16(+0.16%)
Jul 16, 2021 100.68 100.73 100.64 100.69 1,047,342 -0.04(-0.04%)
Jul 15, 2021 100.69 100.74 100.63 100.73 1,048,996 +0.08(+0.08%)
Jul 14, 2021 100.53 100.67 100.53 100.65 1,688,374 +0.21(+0.21%)
Jul 13, 2021 100.50 100.55 100.42 100.43 3,305,696 -0.10(-0.10%)
Jul 12, 2021 100.54 100.56 100.49 100.53 4,586,873 +0.01(+0.01%)
Jul 09, 2021 100.58 100.60 100.51 100.53 2,926,095 -0.21(-0.21%)
Jul 08, 2021 100.69 100.78 100.68 100.74 1,953,639 +0.12(+0.12%)
Jul 07, 2021 100.58 100.66 100.54 100.62 1,639,849 +0.01(+0.01%)
Jul 06, 2021 100.52 100.65 100.45 100.61 1,598,702 +0.19(+0.19%)
Jul 02, 2021 100.41 100.47 100.41 100.42 1,190,511 +0.10(+0.10%)
Jul 01, 2021 100.30 100.35 100.27 100.32 1,172,073 -0.08(-0.08%)
Jun 30, 2021 100.43 100.43 100.35 100.40 2,730,268 +0.03(+0.03%)
Jun 29, 2021 100.36 100.42 100.35 100.37 4,521,730 -0.04(-0.04%)
Jun 28, 2021 100.33 100.41 100.31 100.41 2,332,592 +0.16(+0.16%)
Jun 25, 2021 100.32 100.32 100.25 100.25 1,580,001 -0.08(-0.08%)
Jun 24, 2021 100.31 100.37 100.31 100.33 1,626,096 +0.06(+0.06%)
Jun 23, 2021 100.34 100.37 100.26 100.27 7,149,441 -0.06(-0.06%)
Jun 22, 2021 100.23 100.33 100.23 100.33 712,676 +0.15(+0.15%)
Jun 21, 2021 100.19 100.24 100.16 100.19 711,414 -0.11(-0.11%)
Jun 18, 2021 100.22 100.31 100.13 100.30 1,501,391 -0.02(-0.02%)
Jun 17, 2021 100.22 100.35 100.20 100.31 1,453,077 +0.21(+0.21%)
Jun 16, 2021 100.48 100.51 100.10 100.10 1,232,319 -0.37(-0.37%)
Jun 15, 2021 100.50 100.50 100.47 100.47 1,322,222 -0.03(-0.03%)
Jun 14, 2021 100.54 100.54 100.47 100.50 1,149,953 -0.11(-0.11%)
Jun 11, 2021 100.69 100.69 100.59 100.61 658,981 -0.08(-0.07%)
Jun 10, 2021 100.56 100.69 100.54 100.69 642,060 +0.08(+0.08%)
Jun 09, 2021 100.57 100.63 100.56 100.60 1,242,994 +0.08(+0.08%)
Jun 08, 2021 100.57 100.60 100.52 100.52 779,902 +0.05(+0.05%)
Jun 07, 2021 100.52 100.52 100.47 100.47 741,343 -0.07(-0.06%)
Jun 04, 2021 100.46 100.57 100.46 100.54 1,287,667 +0.17(+0.17%)
Jun 03, 2021 100.38 100.38 100.33 100.37 899,327 -0.04(-0.04%)
Jun 02, 2021 100.43 100.45 100.38 100.41 971,631 +0.02(+0.02%)
Jun 01, 2021 100.30 100.40 100.29 100.39 907,548 -0.02(-0.02%)
May 28, 2021 100.35 100.41 100.35 100.41 983,504 +0.05(+0.05%)
May 27, 2021 100.44 100.45 100.34 100.36 1,476,161 -0.14(-0.14%)
May 26, 2021 100.47 100.56 100.45 100.50 1,387,733 -0.10(-0.10%)
May 25, 2021 100.49 100.60 100.49 100.60 778,569 +0.13(+0.13%)
May 24, 2021 100.42 100.47 100.40 100.47 904,199 +0.06(+0.06%)
May 21, 2021 100.33 100.42 100.32 100.42 877,659 +0.07(+0.07%)
May 20, 2021 100.33 100.38 100.31 100.34 1,913,749 +0.10(+0.10%)
May 19, 2021 100.34 100.45 100.23 100.24 1,420,999 -0.10(-0.10%)
May 18, 2021 100.32 100.36 100.30 100.34 1,223,768 +0.04(+0.04%)
May 17, 2021 100.40 100.43 100.31 100.31 1,275,299 -0.13(-0.13%)
May 14, 2021 100.42 100.44 100.39 100.44 966,492 +0.08(+0.08%)
May 13, 2021 100.33 100.38 100.32 100.35 1,411,230 +0.16(+0.16%)
May 12, 2021 100.24 100.29 100.20 100.20 1,657,948 -0.29(-0.29%)
May 11, 2021 100.53 100.53 100.47 100.48 1,773,616 -0.09(-0.09%)
May 10, 2021 100.75 100.77 100.58 100.58 1,323,455 -0.15(-0.15%)
May 07, 2021 100.82 100.86 100.69 100.72 1,194,806 +0.01(+0.01%)
May 06, 2021 100.68 100.72 100.67 100.72 1,375,809 +0.00(+0.00%)
May 05, 2021 100.70 100.72 100.67 100.72 952,156 +0.03(+0.03%)
May 04, 2021 100.79 100.80 100.67 100.69 1,041,615 -0.02(-0.02%)
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.