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 (%)
Apr 30, 2021 99.99 100.07 99.93 100.05 1,943,208 +0.15(+0.15%)
Apr 29, 2021 99.82 99.91 99.80 99.91 1,113,370 -0.03(-0.03%)
Apr 28, 2021 99.90 99.93 99.75 99.93 999,089 +0.05(+0.05%)
Apr 27, 2021 99.89 99.92 99.85 99.89 4,111,685 -0.03(-0.03%)
Apr 26, 2021 99.91 99.95 99.90 99.92 1,676,798 +0.01(+0.01%)
Apr 23, 2021 99.99 99.99 99.90 99.91 780,329 -0.10(-0.10%)
Apr 22, 2021 100.01 100.04 99.98 100.01 883,326 -0.04(-0.04%)
Apr 21, 2021 99.95 100.04 99.93 100.04 1,286,573 +0.08(+0.08%)
Apr 20, 2021 99.82 99.96 99.82 99.96 1,620,565 +0.14(+0.14%)
Apr 19, 2021 99.79 99.85 99.78 99.82 1,505,272 +0.02(+0.02%)
Apr 16, 2021 99.82 99.90 99.80 99.80 1,249,594 -0.14(-0.14%)
Apr 15, 2021 99.81 99.99 99.81 99.94 1,589,852 +0.15(+0.15%)
Apr 14, 2021 99.84 99.85 99.77 99.80 1,021,776 -0.02(-0.02%)
Apr 13, 2021 99.66 99.81 99.65 99.81 1,636,894 +0.18(+0.18%)
Apr 12, 2021 99.64 99.65 99.58 99.63 1,412,764 +0.02(+0.02%)
Apr 09, 2021 99.52 99.66 99.50 99.61 1,233,817 +0.00(+0.00%)
Apr 08, 2021 99.58 99.63 99.55 99.61 1,471,032 +0.02(+0.02%)
Apr 07, 2021 99.59 99.65 99.58 99.59 1,452,843 -0.02(-0.02%)
Apr 06, 2021 99.58 99.62 99.56 99.61 2,612,769 +0.17(+0.17%)
Apr 05, 2021 99.50 99.53 99.41 99.45 2,258,465 +0.01(+0.01%)
Apr 01, 2021 99.45 99.50 99.35 99.44 3,368,518 -0.04(-0.04%)
Mar 31, 2021 99.37 99.48 99.37 99.48 3,419,109 +0.09(+0.09%)
Mar 30, 2021 99.29 99.42 99.26 99.38 2,111,315 -0.01(-0.01%)
Mar 29, 2021 99.40 99.43 99.37 99.39 1,419,526 -0.05(-0.05%)
Mar 26, 2021 99.48 99.51 99.44 99.44 1,306,478 -0.15(-0.15%)
Mar 25, 2021 99.60 99.64 99.54 99.59 5,494,447 -0.01(-0.01%)
Mar 24, 2021 99.58 99.63 99.54 99.60 8,163,192 -0.01(-0.01%)
Mar 23, 2021 99.58 99.62 99.50 99.60 6,311,370 +0.05(+0.05%)
Mar 22, 2021 99.48 99.57 99.44 99.56 1,069,870 +0.09(+0.09%)
Mar 19, 2021 99.46 99.54 99.43 99.47 1,035,417 -0.03(-0.03%)
Mar 18, 2021 99.51 99.56 99.47 99.49 1,201,125 -0.21(-0.21%)
Mar 17, 2021 99.56 99.82 99.55 99.71 1,742,458 -0.04(-0.04%)
Mar 16, 2021 99.69 99.82 99.69 99.74 1,327,090 +0.00(+0.00%)
Mar 15, 2021 99.75 99.82 99.70 99.74 1,280,506 -0.01(-0.01%)
Mar 12, 2021 99.84 99.84 99.75 99.75 1,213,399 -0.24(-0.24%)
Mar 11, 2021 99.94 100.01 99.92 99.99 1,755,888 +0.06(+0.06%)
Mar 10, 2021 99.94 99.98 99.92 99.93 1,060,141 -0.01(-0.01%)
Mar 09, 2021 99.96 100.02 99.91 99.94 1,497,579 +0.07(+0.07%)
Mar 08, 2021 99.94 99.94 99.85 99.87 1,423,488 -0.17(-0.17%)
Mar 05, 2021 99.93 100.04 99.89 100.04 1,747,893 +0.00(+0.00%)
Mar 04, 2021 100.23 100.28 100.01 100.04 1,246,832 -0.23(-0.23%)
Mar 03, 2021 100.27 100.32 100.18 100.27 1,419,298 +0.00(+0.00%)
Mar 02, 2021 100.10 100.28 100.09 100.27 1,417,948 +0.05(+0.05%)
Mar 01, 2021 100.27 100.29 100.09 100.22 2,906,504 +0.25(+0.25%)
Feb 26, 2021 99.83 100.12 99.67 99.97 2,951,006 +0.22(+0.22%)
Feb 25, 2021 100.08 100.12 99.52 99.75 2,733,332 -0.58(-0.58%)
Feb 24, 2021 100.21 100.38 100.18 100.32 1,359,987 +0.03(+0.03%)
Feb 23, 2021 100.22 100.31 100.19 100.30 1,576,470 -0.09(-0.09%)
Feb 22, 2021 100.52 100.52 100.36 100.39 2,625,681 -0.12(-0.12%)
Feb 19, 2021 100.53 100.58 100.48 100.51 885,290 -0.09(-0.09%)
Feb 18, 2021 100.57 100.62 100.54 100.60 1,233,631 +0.03(+0.03%)
Feb 17, 2021 100.51 100.60 100.48 100.57 1,556,437 +0.05(+0.05%)
Feb 16, 2021 100.62 100.65 100.50 100.52 2,755,507 -0.22(-0.22%)
Feb 12, 2021 100.80 100.82 100.74 100.74 1,721,229 -0.14(-0.14%)
Feb 11, 2021 100.82 100.91 100.82 100.88 1,718,710 -0.03(-0.03%)
Feb 10, 2021 100.94 100.95 100.88 100.91 1,172,468 -0.05(-0.05%)
Feb 09, 2021 100.93 100.96 100.85 100.95 1,739,973 +0.06(+0.06%)
Feb 08, 2021 100.90 100.93 100.86 100.89 2,565,741 -0.02(-0.02%)
Feb 05, 2021 100.95 100.98 100.88 100.91 1,109,780 +0.01(+0.01%)
Feb 04, 2021 100.85 100.94 100.83 100.90 1,398,278 +0.02(+0.02%)
Feb 03, 2021 100.91 100.93 100.88 100.88 1,340,408 -0.03(-0.03%)
Feb 02, 2021 100.92 100.95 100.88 100.91 915,640 +0.05(+0.05%)
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.