Skip to main content

MBS Ishares ETF (NQ: MBB )

96.17 -0.44 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 88.49 88.49 88.14 88.29 2,013,344 -0.26(-0.30%)
Nov 29, 2023 88.50 88.72 88.40 88.56 3,072,781 +0.41(+0.46%)
Nov 28, 2023 87.62 88.18 87.55 88.15 7,725,792 +0.44(+0.50%)
Nov 27, 2023 87.36 87.72 87.28 87.71 4,660,212 +0.64(+0.74%)
Nov 24, 2023 87.17 87.22 87.04 87.07 664,944 -0.64(-0.73%)
Nov 22, 2023 87.91 88.02 87.51 87.71 1,514,615 -0.03(-0.03%)
Nov 21, 2023 87.61 87.84 87.48 87.74 2,270,933 +0.20(+0.23%)
Nov 20, 2023 87.28 87.57 87.17 87.53 1,965,952 +0.02(+0.02%)
Nov 17, 2023 87.31 87.56 87.10 87.52 2,694,787 +0.28(+0.32%)
Nov 16, 2023 87.09 87.44 87.03 87.23 2,566,274 +0.55(+0.64%)
Nov 15, 2023 86.74 86.83 86.61 86.68 2,714,347 -0.65(-0.75%)
Nov 14, 2023 87.44 87.54 87.11 87.33 1,788,398 +1.29(+1.50%)
Nov 13, 2023 85.53 86.06 85.40 86.04 1,641,808 -0.06(-0.07%)
Nov 10, 2023 86.52 86.52 85.95 86.10 1,661,659 +0.24(+0.28%)
Nov 09, 2023 86.64 86.69 85.85 85.85 2,681,577 -0.84(-0.96%)
Nov 08, 2023 86.48 86.87 86.40 86.69 1,760,825 +0.26(+0.30%)
Nov 07, 2023 86.11 86.61 86.04 86.43 3,120,353 +0.57(+0.67%)
Nov 06, 2023 86.01 86.01 85.76 85.85 2,283,987 -0.55(-0.64%)
Nov 03, 2023 86.77 86.90 86.38 86.41 2,292,565 +0.95(+1.11%)
Nov 02, 2023 85.81 85.91 85.31 85.45 2,470,447 +0.46(+0.54%)
Nov 01, 2023 84.16 85.07 84.05 85.00 3,025,540 +1.08(+1.29%)
Oct 31, 2023 83.87 84.04 83.83 83.92 2,995,874 +0.16(+0.19%)
Oct 30, 2023 83.62 83.89 83.48 83.76 2,812,786 -0.29(-0.35%)
Oct 27, 2023 84.04 84.12 83.77 84.05 2,164,023 +0.02(+0.02%)
Oct 26, 2023 83.40 84.06 83.39 84.03 2,846,256 +0.79(+0.95%)
Oct 25, 2023 83.73 83.73 83.17 83.24 1,747,452 -0.78(-0.93%)
Oct 24, 2023 83.67 84.03 83.48 84.02 2,192,384 +0.48(+0.58%)
Oct 23, 2023 82.75 83.68 82.62 83.54 3,057,971 +0.16(+0.20%)
Oct 20, 2023 83.52 83.70 83.26 83.37 2,244,317 +0.23(+0.28%)
Oct 19, 2023 83.22 83.55 83.01 83.14 3,812,966 -0.35(-0.42%)
Oct 18, 2023 83.84 83.93 83.41 83.49 8,714,704 -0.54(-0.65%)
Oct 17, 2023 83.98 84.31 83.87 84.03 12,452,998 -0.66(-0.78%)
Oct 16, 2023 85.25 85.17 84.63 84.69 2,324,886 -0.51(-0.60%)
Oct 13, 2023 85.39 85.39 85.10 85.20 2,117,267 +0.33(+0.39%)
Oct 12, 2023 85.72 85.72 84.83 84.87 3,914,477 -0.92(-1.07%)
Oct 11, 2023 85.83 85.94 85.59 85.79 3,135,530 +0.28(+0.33%)
Oct 10, 2023 85.34 85.72 84.92 85.51 2,221,882 -0.03(-0.03%)
Oct 09, 2023 85.16 85.56 85.05 85.54 1,557,742 +0.95(+1.12%)
Oct 06, 2023 84.61 84.79 84.15 84.59 2,001,862 -0.38(-0.44%)
Oct 05, 2023 84.88 85.03 84.83 84.97 1,828,015 +0.29(+0.34%)
Oct 04, 2023 84.36 84.70 84.05 84.68 2,756,468 +0.77(+0.91%)
Oct 03, 2023 84.68 84.79 83.89 83.92 2,504,819 -0.95(-1.12%)
Oct 02, 2023 85.19 85.34 84.79 84.86 4,201,529 -0.88(-1.03%)
Sep 29, 2023 86.35 86.40 85.68 85.75 1,971,010 -0.23(-0.27%)
Sep 28, 2023 85.38 85.98 85.19 85.98 3,800,748 +0.51(+0.60%)
Sep 27, 2023 86.22 86.27 85.18 85.47 5,703,566 -0.51(-0.60%)
Sep 26, 2023 86.23 86.30 85.89 85.98 1,836,081 -0.09(-0.10%)
Sep 25, 2023 86.30 86.31 86.02 86.06 2,573,376 -0.91(-1.04%)
Sep 22, 2023 86.69 87.04 86.67 86.97 1,743,379 +0.49(+0.57%)
Sep 21, 2023 86.75 86.75 86.45 86.48 2,345,840 -0.77(-0.89%)
Sep 20, 2023 87.48 87.68 87.17 87.25 1,768,324 -0.10(-0.11%)
Sep 19, 2023 87.58 87.66 87.32 87.35 1,355,206 -0.28(-0.32%)
Sep 18, 2023 87.33 87.65 87.28 87.63 1,288,400 +0.11(+0.12%)
Sep 15, 2023 87.75 87.83 87.51 87.52 1,236,300 -0.24(-0.28%)
Sep 14, 2023 88.03 88.06 87.73 87.76 1,436,119 -0.16(-0.19%)
Sep 13, 2023 87.56 88.03 87.56 87.93 1,219,182 +0.30(+0.34%)
Sep 12, 2023 87.74 87.74 87.51 87.63 1,216,889 +0.07(+0.08%)
Sep 11, 2023 87.60 87.66 87.47 87.56 1,288,337 -0.09(-0.10%)
Sep 08, 2023 87.74 87.83 87.54 87.65 2,113,824 +0.09(+0.10%)
Sep 07, 2023 87.51 87.64 87.33 87.56 1,777,064 +0.30(+0.34%)
Sep 06, 2023 87.50 87.50 87.09 87.26 2,231,803 -0.11(-0.12%)
Sep 05, 2023 87.82 87.82 87.32 87.37 1,608,282 -0.65(-0.74%)
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.