Skip to main content

MBS Ishares ETF (NQ: MBB )

90.08 +0.29 (+0.32%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 89.69 89.98 89.69 89.79 1,640,600 +0.06(+0.07%)
Apr 19, 2024 89.84 89.89 89.67 89.73 2,683,861 +0.01(+0.01%)
Apr 18, 2024 90.04 90.04 89.56 89.72 2,716,028 -0.29(-0.32%)
Apr 17, 2024 89.79 90.05 89.55 90.01 2,689,880 +0.60(+0.67%)
Apr 16, 2024 89.24 89.49 89.18 89.41 1,702,247 -0.33(-0.37%)
Apr 15, 2024 89.90 89.90 89.55 89.74 2,290,546 -0.75(-0.83%)
Apr 12, 2024 90.44 90.69 90.41 90.49 2,565,050 +0.33(+0.37%)
Apr 11, 2024 90.47 90.47 89.88 90.16 3,366,997 +0.06(+0.07%)
Apr 10, 2024 90.61 90.64 90.05 90.10 3,803,567 -1.36(-1.49%)
Apr 09, 2024 91.37 91.46 91.31 91.46 1,104,013 +0.40(+0.44%)
Apr 08, 2024 91.10 91.17 90.92 91.06 1,654,847 -0.10(-0.11%)
Apr 05, 2024 91.30 91.56 91.15 91.16 2,227,362 -0.61(-0.66%)
Apr 04, 2024 91.81 91.81 91.53 91.77 1,215,199 +0.24(+0.26%)
Apr 03, 2024 91.16 91.56 91.07 91.53 1,791,616 +0.02(+0.02%)
Apr 02, 2024 91.24 91.58 91.14 91.51 1,955,899 -0.06(-0.07%)
Apr 01, 2024 91.86 91.86 91.40 91.57 2,304,434 -0.57(-0.62%)
Mar 28, 2024 92.27 92.13 92.12 92.14 1,724,516 -0.26(-0.28%)
Mar 27, 2024 92.22 92.44 92.20 92.40 2,211,931 +0.18(+0.19%)
Mar 26, 2024 92.11 92.24 91.97 92.22 5,968,165 +0.17(+0.18%)
Mar 25, 2024 92.11 92.11 91.91 92.05 3,660,602 -0.08(-0.09%)
Mar 22, 2024 92.37 92.37 92.09 92.13 1,638,150 +0.29(+0.31%)
Mar 21, 2024 92.13 92.13 91.79 91.84 1,809,166 -0.09(-0.10%)
Mar 20, 2024 91.76 92.13 91.65 91.93 2,274,151 +0.33(+0.36%)
Mar 19, 2024 91.52 91.68 91.42 91.60 3,282,495 +0.32(+0.35%)
Mar 18, 2024 91.33 91.40 91.15 91.28 1,452,734 -0.11(-0.12%)
Mar 15, 2024 91.42 91.53 91.24 91.39 1,274,767 -0.06(-0.07%)
Mar 14, 2024 91.84 91.84 91.39 91.45 2,434,692 -0.72(-0.78%)
Mar 13, 2024 92.22 92.31 92.11 92.17 1,298,004 -0.11(-0.12%)
Mar 12, 2024 92.46 92.48 92.16 92.28 1,073,557 -0.29(-0.31%)
Mar 11, 2024 92.75 93.54 92.39 92.57 7,583,071 -0.08(-0.09%)
Mar 08, 2024 92.78 92.79 92.56 92.65 3,438,438 +0.16(+0.17%)
Mar 07, 2024 92.57 92.57 92.25 92.49 2,305,698 +0.17(+0.18%)
Mar 06, 2024 92.37 92.54 92.23 92.32 4,825,994 +0.15(+0.16%)
Mar 05, 2024 91.92 92.22 91.81 92.17 2,126,510 +0.67(+0.73%)
Mar 04, 2024 91.55 91.67 91.38 91.50 3,737,507 -0.28(-0.30%)
Mar 01, 2024 91.34 91.83 91.10 91.78 1,987,268 +0.44(+0.48%)
Feb 29, 2024 91.33 91.59 91.30 91.34 3,070,140 +0.17(+0.19%)
Feb 28, 2024 90.99 91.20 90.90 91.17 3,515,625 +0.27(+0.30%)
Feb 27, 2024 90.95 91.17 90.83 90.90 3,198,046 -0.13(-0.14%)
Feb 26, 2024 91.32 91.32 90.86 91.03 2,978,090 -0.20(-0.22%)
Feb 23, 2024 90.83 91.36 90.78 91.23 5,499,739 +0.48(+0.53%)
Feb 22, 2024 90.69 90.90 90.59 90.75 1,563,005 +0.06(+0.07%)
Feb 21, 2024 91.19 91.27 90.68 90.69 2,524,051 -0.49(-0.53%)
Feb 20, 2024 91.17 91.41 91.10 91.18 2,332,351 +0.07(+0.08%)
Feb 16, 2024 90.96 91.17 90.84 91.11 1,684,795 -0.37(-0.40%)
Feb 15, 2024 91.60 91.62 91.21 91.48 1,462,687 +0.28(+0.31%)
Feb 14, 2024 90.64 91.20 90.64 91.20 4,225,683 +0.57(+0.62%)
Feb 13, 2024 90.87 91.04 90.57 90.63 4,451,916 -0.95(-1.04%)
Feb 12, 2024 91.73 91.81 91.59 91.59 1,338,256 -0.02(-0.02%)
Feb 09, 2024 91.59 91.66 91.46 91.61 1,639,797 -0.06(-0.07%)
Feb 08, 2024 91.71 91.80 91.56 91.67 2,094,636 -0.18(-0.19%)
Feb 07, 2024 92.04 92.32 91.84 91.84 1,941,683 -0.29(-0.31%)
Feb 06, 2024 91.75 92.28 91.75 92.13 2,116,043 +0.47(+0.51%)
Feb 05, 2024 91.80 91.82 91.43 91.67 2,228,503 -0.78(-0.84%)
Feb 02, 2024 92.46 92.67 92.23 92.44 1,912,540 -0.92(-0.99%)
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.