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 (%)
Sep 30, 2021 100.44 100.56 100.42 100.55 1,321,168 +0.10(+0.10%)
Sep 29, 2021 100.48 100.52 100.39 100.44 1,222,668 +0.04(+0.04%)
Sep 28, 2021 100.36 100.42 100.31 100.41 1,820,705 -0.09(-0.09%)
Sep 27, 2021 100.53 100.57 100.48 100.50 803,140 -0.08(-0.08%)
Sep 24, 2021 100.50 100.61 100.41 100.58 1,079,170 +0.02(+0.02%)
Sep 23, 2021 100.72 100.72 100.55 100.57 868,886 -0.26(-0.26%)
Sep 22, 2021 100.88 100.92 100.77 100.83 1,125,869 -0.08(-0.08%)
Sep 21, 2021 100.97 100.97 100.88 100.91 772,373 -0.03(-0.03%)
Sep 20, 2021 100.90 100.97 100.87 100.94 836,946 +0.10(+0.10%)
Sep 17, 2021 100.84 100.84 100.78 100.84 869,117 -0.05(-0.05%)
Sep 16, 2021 100.97 100.97 100.86 100.88 481,248 -0.12(-0.12%)
Sep 15, 2021 101.03 101.07 100.97 101.00 1,166,793 -0.01(-0.01%)
Sep 14, 2021 101.03 101.09 101.00 101.01 1,709,560 +0.04(+0.04%)
Sep 13, 2021 100.93 101.01 100.93 100.97 2,790,082 +0.03(+0.03%)
Sep 10, 2021 100.94 100.97 100.90 100.95 592,393 -0.05(-0.05%)
Sep 09, 2021 100.94 101.01 100.92 100.99 959,463 +0.05(+0.05%)
Sep 08, 2021 100.96 101.01 100.90 100.95 1,241,254 +0.07(+0.07%)
Sep 07, 2021 100.89 100.92 100.84 100.87 1,427,166 -0.04(-0.04%)
Sep 03, 2021 100.91 100.93 100.86 100.91 659,844 -0.01(-0.01%)
Sep 02, 2021 100.91 100.94 100.88 100.92 1,013,458 +0.04(+0.04%)
Sep 01, 2021 100.92 100.93 100.86 100.88 852,286 -0.02(-0.02%)
Aug 31, 2021 100.94 100.95 100.89 100.90 620,666 -0.03(-0.03%)
Aug 30, 2021 100.84 100.95 100.84 100.93 830,285 +0.02(+0.02%)
Aug 27, 2021 100.77 100.91 100.72 100.91 662,105 +0.17(+0.17%)
Aug 26, 2021 100.79 100.79 100.70 100.74 1,040,335 -0.04(-0.04%)
Aug 25, 2021 100.77 100.86 100.74 100.78 3,611,892 +0.02(+0.02%)
Aug 24, 2021 100.81 100.83 100.75 100.76 773,907 -0.04(-0.04%)
Aug 23, 2021 100.70 100.80 100.67 100.80 870,154 +0.07(+0.06%)
Aug 20, 2021 100.76 100.77 100.67 100.73 686,318 -0.03(-0.03%)
Aug 19, 2021 100.77 100.81 100.74 100.76 1,324,918 +0.01(+0.01%)
Aug 18, 2021 100.69 100.75 100.67 100.75 808,085 +0.06(+0.06%)
Aug 17, 2021 100.73 100.80 100.68 100.68 935,777 -0.14(-0.14%)
Aug 16, 2021 100.82 100.89 100.76 100.82 1,110,588 -0.02(-0.02%)
Aug 13, 2021 100.70 100.84 100.70 100.84 945,222 +0.14(+0.14%)
Aug 12, 2021 100.72 100.76 100.68 100.70 1,025,782 -0.05(-0.05%)
Aug 11, 2021 100.63 100.76 100.61 100.75 1,116,467 +0.12(+0.12%)
Aug 10, 2021 100.66 100.67 100.60 100.63 1,261,216 -0.08(-0.07%)
Aug 09, 2021 100.84 100.86 100.68 100.70 1,164,840 -0.04(-0.04%)
Aug 06, 2021 100.82 100.83 100.74 100.74 1,553,413 -0.19(-0.18%)
Aug 05, 2021 101.05 101.06 100.80 100.93 990,549 -0.14(-0.14%)
Aug 04, 2021 101.07 101.11 100.91 101.06 3,194,932 +0.03(+0.03%)
Aug 03, 2021 101.10 101.12 101.04 101.04 835,252 +0.01(+0.01%)
Aug 02, 2021 100.96 101.07 100.96 101.03 806,349 +0.11(+0.11%)
Jul 30, 2021 100.93 100.94 100.90 100.92 645,457 +0.02(+0.02%)
Jul 29, 2021 100.94 100.95 100.87 100.90 1,344,847 -0.04(-0.04%)
Jul 28, 2021 100.85 100.94 100.77 100.94 3,064,675 +0.07(+0.07%)
Jul 27, 2021 100.79 100.89 100.78 100.86 2,094,159 +0.07(+0.07%)
Jul 26, 2021 100.85 100.87 100.80 100.80 2,074,282 -0.06(-0.06%)
Jul 23, 2021 100.86 100.87 100.80 100.86 4,033,308 +0.09(+0.09%)
Jul 22, 2021 100.65 100.81 100.65 100.77 1,565,679 +0.15(+0.15%)
Jul 21, 2021 100.75 100.76 100.62 100.62 2,299,813 -0.18(-0.18%)
Jul 20, 2021 100.92 100.92 100.78 100.80 2,026,289 -0.05(-0.05%)
Jul 19, 2021 100.82 100.89 100.80 100.85 1,871,757 +0.16(+0.16%)
Jul 16, 2021 100.68 100.73 100.64 100.69 1,047,331 -0.04(-0.04%)
Jul 15, 2021 100.69 100.74 100.63 100.73 1,048,985 +0.08(+0.08%)
Jul 14, 2021 100.54 100.67 100.53 100.65 1,688,356 +0.21(+0.21%)
Jul 13, 2021 100.50 100.55 100.42 100.43 3,305,661 -0.10(-0.10%)
Jul 12, 2021 100.55 100.56 100.49 100.54 4,586,824 +0.01(+0.01%)
Jul 09, 2021 100.58 100.60 100.51 100.53 2,926,063 -0.21(-0.21%)
Jul 08, 2021 100.69 100.78 100.68 100.74 1,953,618 +0.12(+0.12%)
Jul 07, 2021 100.58 100.66 100.55 100.62 1,639,832 +0.01(+0.01%)
Jul 06, 2021 100.52 100.65 100.45 100.61 1,598,685 +0.19(+0.19%)
Jul 02, 2021 100.42 100.47 100.41 100.42 1,190,498 +0.10(+0.10%)
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.