Skip to main content

MBS Ishares ETF (NQ: MBB )

91.46 +0.26 (+0.29%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 96.97 97.14 96.96 97.12 1,195,972 +0.14(+0.15%)
Aug 29, 2019 97.02 97.02 96.93 96.97 1,005,220 +0.04(+0.04%)
Aug 28, 2019 96.99 97.02 96.90 96.94 2,327,710 +0.03(+0.03%)
Aug 27, 2019 96.87 96.96 96.84 96.91 1,286,123 +0.16(+0.17%)
Aug 26, 2019 96.90 96.96 96.75 96.75 1,259,928 -0.21(-0.21%)
Aug 23, 2019 96.81 96.98 96.78 96.96 2,519,864 +0.16(+0.17%)
Aug 22, 2019 96.82 96.89 96.73 96.79 1,207,375 -0.05(-0.06%)
Aug 21, 2019 96.80 96.91 96.79 96.85 768,487 +0.00(+0.00%)
Aug 20, 2019 96.87 96.89 96.82 96.85 568,400 +0.08(+0.08%)
Aug 19, 2019 96.79 96.81 96.76 96.77 855,656 -0.02(-0.02%)
Aug 16, 2019 96.78 96.85 96.67 96.79 1,648,441 -0.07(-0.07%)
Aug 15, 2019 96.72 96.87 96.61 96.86 1,988,393 +0.31(+0.32%)
Aug 14, 2019 96.67 96.70 96.54 96.54 966,063 +0.02(+0.02%)
Aug 13, 2019 96.70 96.71 96.47 96.53 937,352 -0.18(-0.19%)
Aug 12, 2019 96.65 96.78 96.60 96.71 599,883 +0.10(+0.10%)
Aug 09, 2019 96.74 96.76 96.50 96.61 1,765,301 -0.12(-0.12%)
Aug 08, 2019 96.53 96.78 96.51 96.72 725,299 +0.06(+0.06%)
Aug 07, 2019 96.77 96.81 96.62 96.66 3,995,738 -0.05(-0.06%)
Aug 06, 2019 96.70 96.72 96.62 96.71 984,860 +0.01(+0.01%)
Aug 05, 2019 96.61 96.72 96.55 96.71 1,788,702 +0.22(+0.23%)
Aug 02, 2019 96.57 96.58 96.44 96.48 2,351,948 -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.