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 (%)
Aug 30, 2019 96.65 96.82 96.64 96.80 1,199,930 +0.14(+0.15%)
Aug 29, 2019 96.70 96.70 96.61 96.65 1,008,547 +0.04(+0.04%)
Aug 28, 2019 96.67 96.70 96.58 96.62 2,335,413 +0.03(+0.03%)
Aug 27, 2019 96.55 96.64 96.52 96.59 1,290,379 +0.16(+0.17%)
Aug 26, 2019 96.58 96.64 96.43 96.43 1,264,098 -0.21(-0.21%)
Aug 23, 2019 96.49 96.66 96.46 96.64 2,528,204 +0.16(+0.17%)
Aug 22, 2019 96.50 96.57 96.41 96.48 1,211,371 -0.05(-0.06%)
Aug 21, 2019 96.48 96.59 96.48 96.53 771,031 +0.00(+0.00%)
Aug 20, 2019 96.55 96.57 96.50 96.53 570,281 +0.08(+0.08%)
Aug 19, 2019 96.48 96.49 96.44 96.45 858,488 -0.02(-0.02%)
Aug 16, 2019 96.46 96.53 96.35 96.47 1,653,897 -0.07(-0.07%)
Aug 15, 2019 96.40 96.55 96.29 96.54 1,994,974 +0.31(+0.32%)
Aug 14, 2019 96.35 96.38 96.23 96.23 969,261 +0.02(+0.02%)
Aug 13, 2019 96.38 96.39 96.15 96.21 940,454 -0.18(-0.19%)
Aug 12, 2019 96.33 96.46 96.28 96.39 601,868 +0.10(+0.10%)
Aug 09, 2019 96.42 96.44 96.18 96.29 1,771,143 -0.12(-0.12%)
Aug 08, 2019 96.21 96.46 96.19 96.40 727,700 +0.06(+0.06%)
Aug 07, 2019 96.45 96.49 96.31 96.34 4,008,962 -0.05(-0.06%)
Aug 06, 2019 96.38 96.40 96.31 96.40 988,120 +0.01(+0.01%)
Aug 05, 2019 96.29 96.40 96.23 96.39 1,794,622 +0.22(+0.23%)
Aug 02, 2019 96.25 96.26 96.12 96.16 2,359,731 -0.02(-0.02%)
Aug 01, 2019 95.97 96.33 95.90 96.18 1,396,457 +0.31(+0.32%)
Jul 31, 2019 95.87 96.00 95.70 95.88 1,399,080 +0.06(+0.07%)
Jul 30, 2019 95.85 95.87 95.78 95.81 906,809 -0.01(-0.01%)
Jul 29, 2019 95.86 95.88 95.79 95.82 506,627 +0.00(+0.00%)
Jul 26, 2019 95.86 95.87 95.79 95.82 685,536 -0.05(-0.06%)
Jul 25, 2019 95.92 95.92 95.80 95.88 1,117,963 -0.05(-0.06%)
Jul 24, 2019 95.88 95.95 95.87 95.93 971,726 +0.07(+0.07%)
Jul 23, 2019 95.81 95.87 95.78 95.86 1,117,829 +0.03(+0.03%)
Jul 22, 2019 95.84 95.88 95.80 95.83 839,933 -0.03(-0.03%)
Jul 19, 2019 95.80 95.90 95.76 95.86 847,341 +0.01(+0.01%)
Jul 18, 2019 95.72 95.85 95.71 95.85 1,156,301 +0.12(+0.12%)
Jul 17, 2019 95.64 95.74 95.59 95.73 999,286 +0.21(+0.22%)
Jul 16, 2019 95.51 95.55 95.47 95.52 1,067,976 -0.08(-0.08%)
Jul 15, 2019 95.54 95.62 95.54 95.60 3,862,531 +0.07(+0.07%)
Jul 12, 2019 95.45 95.56 95.45 95.53 630,590 +0.11(+0.11%)
Jul 11, 2019 95.60 95.63 95.40 95.42 1,578,105 -0.21(-0.22%)
Jul 10, 2019 95.61 95.64 95.52 95.64 1,123,829 +0.16(+0.17%)
Jul 09, 2019 95.58 95.58 95.47 95.47 725,924 -0.06(-0.07%)
Jul 08, 2019 95.68 95.70 95.53 95.54 784,290 -0.07(-0.07%)
Jul 05, 2019 95.56 95.64 95.46 95.61 1,627,264 -0.12(-0.13%)
Jul 03, 2019 95.72 95.79 95.70 95.73 1,205,784 +0.06(+0.07%)
Jul 02, 2019 95.52 95.70 95.52 95.67 5,423,630 +0.19(+0.20%)
Jul 01, 2019 95.51 95.56 95.38 95.48 1,189,130 -0.04(-0.04%)
Jun 28, 2019 95.51 95.60 95.51 95.52 1,196,924 +0.03(+0.03%)
Jun 27, 2019 95.38 95.51 95.35 95.50 663,594 +0.23(+0.24%)
Jun 26, 2019 95.43 95.43 95.27 95.27 672,619 -0.13(-0.14%)
Jun 25, 2019 95.46 95.49 95.36 95.40 693,988 -0.02(-0.02%)
Jun 24, 2019 95.36 95.43 95.35 95.42 379,263 +0.12(+0.12%)
Jun 21, 2019 95.43 95.44 95.29 95.30 1,202,331 -0.28(-0.29%)
Jun 20, 2019 95.61 95.68 95.52 95.58 535,624 +0.14(+0.15%)
Jun 19, 2019 95.14 95.44 95.12 95.44 1,037,010 +0.27(+0.28%)
Jun 18, 2019 95.19 95.21 95.04 95.17 824,762 +0.14(+0.15%)
Jun 17, 2019 95.05 95.06 94.99 95.03 705,295 -0.04(-0.04%)
Jun 14, 2019 95.10 95.15 95.03 95.06 805,721 -0.07(-0.07%)
Jun 13, 2019 95.12 95.18 95.07 95.13 2,059,533 +0.09(+0.09%)
Jun 12, 2019 94.98 95.07 94.97 95.05 477,110 +0.15(+0.16%)
Jun 11, 2019 94.95 94.99 94.89 94.89 904,145 -0.02(-0.02%)
Jun 10, 2019 95.12 95.12 94.90 94.91 938,194 -0.25(-0.26%)
Jun 07, 2019 95.09 95.16 95.01 95.16 812,818 +0.20(+0.21%)
Jun 06, 2019 95.00 95.04 94.89 94.97 835,865 +0.04(+0.05%)
Jun 05, 2019 94.92 95.01 94.89 94.92 1,896,408 +0.04(+0.04%)
Jun 04, 2019 95.05 95.11 94.89 94.89 1,100,460 -0.12(-0.13%)
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.