Skip to main content

MBS Ishares ETF (NQ: MBB )

92.40 -0.28 (-0.30%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 99.02 99.08 99.02 99.04 1,476,452 +0.02(+0.02%)
Jan 30, 2020 99.05 99.08 98.95 99.02 1,486,557 +0.03(+0.03%)
Jan 29, 2020 98.90 99.00 98.90 99.00 1,697,929 +0.11(+0.11%)
Jan 28, 2020 98.89 98.92 98.86 98.89 1,585,053 +0.01(+0.01%)
Jan 27, 2020 98.95 98.99 98.88 98.88 1,424,743 +0.04(+0.04%)
Jan 24, 2020 98.83 98.89 98.82 98.84 1,823,994 +0.05(+0.06%)
Jan 23, 2020 98.76 98.80 98.73 98.79 3,086,788 +0.05(+0.05%)
Jan 22, 2020 98.70 98.74 98.68 98.74 4,507,208 +0.03(+0.03%)
Jan 21, 2020 98.72 98.74 98.67 98.72 2,403,007 +0.06(+0.06%)
Jan 17, 2020 98.65 98.68 98.61 98.65 1,750,353 -0.01(-0.01%)
Jan 16, 2020 98.68 98.72 98.64 98.66 3,005,967 +0.00(+0.00%)
Jan 15, 2020 98.68 98.72 98.53 98.66 5,198,073 -0.05(-0.05%)
Jan 14, 2020 98.66 98.72 98.65 98.71 8,977,055 +0.05(+0.06%)
Jan 13, 2020 98.65 98.68 98.59 98.65 2,656,211 +0.04(+0.04%)
Jan 10, 2020 98.59 98.64 98.57 98.61 2,690,653 +0.11(+0.11%)
Jan 09, 2020 98.41 98.53 98.41 98.51 1,453,338 +0.01(+0.01%)
Jan 08, 2020 98.58 98.61 98.49 98.50 2,252,147 -0.05(-0.05%)
Jan 07, 2020 98.55 98.61 98.52 98.54 2,542,013 +0.02(+0.02%)
Jan 06, 2020 98.61 98.61 98.52 98.52 1,785,219 +0.01(+0.01%)
Jan 03, 2020 98.52 98.56 98.49 98.51 2,500,285 +0.08(+0.08%)
Jan 02, 2020 98.49 98.51 98.41 98.43 2,343,780 +0.12(+0.12%)
Dec 31, 2019 98.41 98.42 98.31 98.31 868,307 -0.05(-0.05%)
Dec 30, 2019 98.31 98.41 98.29 98.36 1,154,134 -0.04(-0.04%)
Dec 27, 2019 98.28 98.40 98.25 98.40 3,177,345 +0.20(+0.20%)
Dec 26, 2019 98.21 98.22 98.14 98.20 730,140 +0.00(+0.00%)
Dec 24, 2019 98.09 98.21 98.06 98.20 1,288,941 +0.07(+0.07%)
Dec 23, 2019 98.26 98.26 98.11 98.12 2,480,349 -0.14(-0.14%)
Dec 20, 2019 98.13 98.26 98.12 98.26 4,074,229 +0.08(+0.08%)
Dec 19, 2019 98.14 98.23 98.08 98.18 1,963,514 +0.05(+0.05%)
Dec 18, 2019 98.20 98.21 98.13 98.13 1,654,188 -0.11(-0.11%)
Dec 17, 2019 98.25 98.25 98.18 98.24 1,120,122 +0.06(+0.06%)
Dec 16, 2019 98.26 98.27 98.11 98.17 1,072,962 -0.15(-0.15%)
Dec 13, 2019 98.21 98.32 98.10 98.32 652,668 +0.33(+0.33%)
Dec 12, 2019 98.24 98.25 97.95 97.99 1,040,046 -0.26(-0.27%)
Dec 11, 2019 98.13 98.29 98.10 98.25 626,855 +0.19(+0.19%)
Dec 10, 2019 98.07 98.10 98.03 98.06 719,742 -0.04(-0.04%)
Dec 09, 2019 98.25 98.25 98.08 98.10 822,301 -0.04(-0.04%)
Dec 06, 2019 98.08 98.15 98.05 98.14 892,512 +0.05(+0.06%)
Dec 05, 2019 98.07 98.15 98.07 98.08 1,712,396 -0.03(-0.03%)
Dec 04, 2019 98.22 98.23 98.09 98.11 1,288,590 -0.17(-0.18%)
Dec 03, 2019 98.21 98.35 98.20 98.28 1,950,504 +0.21(+0.21%)
Dec 02, 2019 98.00 98.11 97.99 98.07 3,607,849 -0.04(-0.04%)
Nov 29, 2019 98.14 98.14 98.09 98.11 990,373 +0.05(+0.05%)
Nov 27, 2019 98.10 98.11 98.04 98.06 468,677 -0.10(-0.10%)
Nov 26, 2019 98.14 98.18 98.13 98.16 1,544,107 +0.05(+0.05%)
Nov 25, 2019 98.11 98.12 98.07 98.12 642,571 +0.05(+0.05%)
Nov 22, 2019 98.12 98.12 98.04 98.07 1,068,743 +0.00(+0.00%)
Nov 21, 2019 98.07 98.11 98.05 98.07 953,254 -0.04(-0.04%)
Nov 20, 2019 98.02 98.12 98.02 98.11 1,322,972 +0.10(+0.10%)
Nov 19, 2019 98.06 98.07 98.00 98.01 1,812,254 -0.08(-0.08%)
Nov 18, 2019 98.10 98.17 98.06 98.09 3,541,059 +0.05(+0.05%)
Nov 15, 2019 98.03 98.07 98.01 98.04 1,584,046 +0.01(+0.01%)
Nov 14, 2019 98.00 98.06 97.94 98.04 817,747 +0.15(+0.15%)
Nov 13, 2019 97.91 97.95 97.87 97.89 665,021 +0.01(+0.01%)
Nov 12, 2019 97.89 97.91 97.81 97.88 628,140 +0.05(+0.06%)
Nov 11, 2019 97.83 97.83 97.75 97.83 666,152 +0.02(+0.02%)
Nov 08, 2019 97.75 97.85 97.73 97.81 577,469 +0.08(+0.08%)
Nov 07, 2019 97.79 97.79 97.60 97.73 753,789 -0.19(-0.19%)
Nov 06, 2019 97.94 98.01 97.88 97.92 782,764 +0.11(+0.11%)
Nov 05, 2019 97.95 98.01 97.80 97.81 1,273,449 -0.26(-0.27%)
Nov 04, 2019 98.00 98.12 98.00 98.07 562,993 -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.