Skip to main content

MBS Ishares ETF (NQ: MBB )

95.65 -0.32 (-0.33%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 95.77 96.03 95.73 95.97 1,438,619 +0.03(+0.03%)
Jan 26, 2023 96.24 96.31 95.93 95.94 1,986,394 -0.33(-0.34%)
Jan 25, 2023 95.98 96.30 95.83 96.27 2,967,611 +0.29(+0.30%)
Jan 24, 2023 95.64 96.03 95.42 95.98 1,784,447 +0.48(+0.50%)
Jan 23, 2023 95.36 95.82 95.36 95.50 1,851,063 -0.32(-0.33%)
Jan 20, 2023 95.86 95.94 95.52 95.82 3,032,001 -0.30(-0.31%)
Jan 19, 2023 96.12 96.32 95.92 96.12 4,738,785 -0.27(-0.28%)
Jan 18, 2023 96.52 96.58 96.07 96.39 13,765,652 +1.00(+1.05%)
Jan 17, 2023 95.30 95.64 95.29 95.39 2,588,092 -0.22(-0.23%)
Jan 13, 2023 95.69 95.93 95.57 95.61 2,043,348 -0.44(-0.46%)
Jan 12, 2023 95.95 96.12 95.50 96.05 6,284,393 +0.67(+0.70%)
Jan 11, 2023 95.19 95.39 95.00 95.38 8,156,003 +0.66(+0.70%)
Jan 10, 2023 94.84 94.98 94.50 94.72 1,756,216 -0.39(-0.41%)
Jan 09, 2023 94.95 95.36 94.86 95.11 2,277,125 +0.28(+0.30%)
Jan 06, 2023 93.90 94.89 93.79 94.83 1,420,098 +1.21(+1.29%)
Jan 05, 2023 93.40 93.72 93.25 93.62 1,285,325 -0.19(-0.20%)
Jan 04, 2023 93.88 94.00 93.61 93.81 1,694,353 +0.62(+0.67%)
Jan 03, 2023 93.56 93.70 93.11 93.19 2,060,840 +0.44(+0.47%)
Dec 30, 2022 92.99 93.14 92.71 92.75 1,634,181 -0.65(-0.70%)
Dec 29, 2022 93.08 93.41 92.93 93.40 1,418,315 +0.59(+0.64%)
Dec 28, 2022 93.15 93.23 92.79 92.81 1,447,095 -0.26(-0.28%)
Dec 27, 2022 93.14 93.34 92.92 93.07 1,489,342 -0.63(-0.67%)
Dec 23, 2022 93.74 93.75 93.50 93.70 1,480,920 -0.20(-0.21%)
Dec 22, 2022 94.04 94.12 93.88 93.90 1,390,307 -0.14(-0.15%)
Dec 21, 2022 94.28 94.28 93.97 94.04 1,681,987 +0.24(+0.26%)
Dec 20, 2022 93.85 94.08 93.74 93.80 2,632,624 -0.73(-0.77%)
Dec 19, 2022 94.60 94.68 94.34 94.53 2,213,874 -0.53(-0.56%)
Dec 16, 2022 94.72 95.22 94.65 95.06 1,299,306 -0.25(-0.26%)
Dec 15, 2022 95.28 95.48 94.92 95.31 2,796,097 +0.11(+0.12%)
Dec 14, 2022 94.84 95.28 94.61 95.20 1,795,179 +0.31(+0.33%)
Dec 13, 2022 95.60 95.64 94.75 94.89 1,850,491 +0.96(+1.02%)
Dec 12, 2022 94.11 94.22 93.67 93.93 1,820,003 +0.02(+0.02%)
Dec 09, 2022 94.20 94.27 93.91 93.91 1,901,652 -0.53(-0.56%)
Dec 08, 2022 94.45 94.68 94.29 94.44 1,658,525 -0.37(-0.39%)
Dec 07, 2022 94.31 94.84 94.22 94.81 1,379,563 +0.99(+1.05%)
Dec 06, 2022 93.64 93.89 93.57 93.82 2,189,756 +0.26(+0.28%)
Dec 05, 2022 94.09 94.15 93.52 93.56 2,507,097 -0.98(-1.03%)
Dec 02, 2022 93.69 94.56 93.45 94.54 2,808,698 +0.41(+0.43%)
Dec 01, 2022 93.58 94.16 93.51 94.13 1,444,291 +0.61(+0.65%)
Nov 30, 2022 92.76 93.53 92.33 93.53 1,157,722 +1.02(+1.11%)
Nov 29, 2022 92.69 92.98 92.50 92.50 1,196,658 -0.60(-0.64%)
Nov 28, 2022 93.31 93.49 93.03 93.10 1,612,720 -0.14(-0.15%)
Nov 25, 2022 92.96 93.26 92.96 93.24 607,668 +0.00(+0.00%)
Nov 23, 2022 92.84 93.43 92.84 93.24 1,748,025 +0.54(+0.58%)
Nov 22, 2022 92.56 92.80 92.47 92.70 2,833,801 +0.41(+0.44%)
Nov 21, 2022 92.59 92.65 92.16 92.29 2,187,385 +0.00(+0.00%)
Nov 18, 2022 92.39 92.51 92.11 92.29 2,852,622 -0.07(-0.08%)
Nov 17, 2022 92.18 92.36 91.93 92.36 3,392,543 -0.35(-0.38%)
Nov 16, 2022 92.55 92.83 92.36 92.71 3,180,851 +0.53(+0.57%)
Nov 15, 2022 92.20 92.39 91.87 92.18 2,747,432 +0.57(+0.62%)
Nov 14, 2022 91.59 91.74 91.48 91.62 2,168,182 -0.26(-0.28%)
Nov 11, 2022 91.64 91.95 91.57 91.87 1,254,492 -0.09(-0.10%)
Nov 10, 2022 91.32 92.10 91.19 91.96 2,740,101 +2.26(+2.52%)
Nov 09, 2022 89.56 89.85 89.47 89.70 1,462,276 +0.10(+0.11%)
Nov 08, 2022 89.39 89.81 89.37 89.61 3,706,951 +0.45(+0.50%)
Nov 07, 2022 89.69 89.70 89.16 89.16 1,767,737 -0.45(-0.50%)
Nov 04, 2022 89.52 89.74 89.30 89.61 1,659,524 +0.25(+0.28%)
Nov 03, 2022 88.92 89.59 88.91 89.36 2,111,707 -0.43(-0.48%)
Nov 02, 2022 90.04 90.77 89.71 89.78 2,057,281 -0.12(-0.13%)
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.