MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	88.43	88.64	88.30	88.38	2,319,817	-0.47(-0.53%)
Apr 29, 2024	88.80	88.99	88.74	88.85	1,524,361	+0.22(+0.25%)
Apr 26, 2024	88.56	88.71	88.49	88.63	2,079,683	+0.36(+0.40%)
Apr 25, 2024	88.11	88.36	88.00	88.28	2,052,595	-0.38(-0.42%)
Apr 24, 2024	88.69	88.71	88.47	88.65	16,819,276	-0.29(-0.32%)
Apr 23, 2024	88.54	89.12	88.46	88.94	1,380,541	+0.32(+0.36%)
Apr 22, 2024	88.52	88.81	88.52	88.62	1,662,198	+0.06(+0.07%)
Apr 19, 2024	88.67	88.73	88.50	88.56	2,719,194	+0.01(+0.01%)
Apr 18, 2024	88.87	88.87	88.40	88.55	2,751,785	-0.29(-0.32%)
Apr 17, 2024	88.62	88.88	88.39	88.84	2,725,292	+0.59(+0.67%)
Apr 16, 2024	88.08	88.33	88.02	88.25	1,724,657	-0.33(-0.37%)
Apr 15, 2024	88.73	88.73	88.39	88.57	2,320,701	-0.74(-0.83%)
Apr 12, 2024	89.26	89.51	89.24	89.31	2,598,819	+0.33(+0.37%)
Apr 11, 2024	89.29	89.29	88.71	88.99	3,411,324	+0.06(+0.07%)
Apr 10, 2024	89.43	89.46	88.88	88.93	3,853,641	-1.34(-1.49%)
Apr 09, 2024	90.18	90.27	90.12	90.27	1,118,547	+0.39(+0.44%)
Apr 08, 2024	89.92	89.98	89.73	89.88	1,676,633	-0.10(-0.11%)
Apr 05, 2024	90.11	90.37	89.97	89.98	2,256,685	-0.60(-0.66%)
Apr 04, 2024	90.62	90.62	90.34	90.58	1,231,197	+0.24(+0.26%)
Apr 03, 2024	89.98	90.38	89.89	90.34	1,815,203	+0.02(+0.02%)
Apr 02, 2024	90.05	90.39	89.95	90.32	1,981,648	-0.06(-0.07%)
Apr 01, 2024	90.67	90.67	90.21	90.38	2,334,772	-0.56(-0.62%)
Mar 28, 2024	91.07	90.93	90.92	90.94	1,747,225	-0.26(-0.28%)
Mar 27, 2024	91.02	91.24	91.00	91.20	2,241,058	+0.18(+0.19%)
Mar 26, 2024	90.91	91.04	90.77	91.02	6,046,755	+0.17(+0.18%)
Mar 25, 2024	90.91	90.91	90.72	90.85	3,708,805	-0.08(-0.09%)
Mar 22, 2024	91.17	91.17	90.89	90.93	1,659,721	+0.29(+0.31%)
Mar 21, 2024	90.93	90.93	90.60	90.64	1,832,990	-0.09(-0.10%)
Mar 20, 2024	90.57	90.93	90.46	90.73	2,304,097	+0.32(+0.36%)
Mar 19, 2024	90.33	90.49	90.23	90.41	3,325,720	+0.31(+0.35%)
Mar 18, 2024	90.14	90.21	89.97	90.09	1,471,864	-0.11(-0.12%)
Mar 15, 2024	90.23	90.34	90.06	90.20	1,291,554	-0.06(-0.07%)
Mar 14, 2024	90.64	90.64	90.21	90.26	2,466,752	-0.71(-0.78%)
Mar 13, 2024	91.02	91.11	90.91	90.97	1,315,097	-0.11(-0.12%)
Mar 12, 2024	91.25	91.27	90.96	91.08	1,087,694	-0.29(-0.31%)
Mar 11, 2024	91.54	92.33	91.19	91.36	7,682,927	-0.08(-0.09%)
Mar 08, 2024	91.57	91.58	91.36	91.44	3,483,716	+0.16(+0.17%)
Mar 07, 2024	91.36	91.36	91.05	91.28	2,336,060	+0.17(+0.18%)
Mar 06, 2024	91.17	91.33	91.03	91.12	4,889,544	+0.15(+0.16%)
Mar 05, 2024	90.72	91.02	90.61	90.97	2,154,512	+0.66(+0.73%)
Mar 04, 2024	90.36	90.48	90.19	90.31	3,786,723	-0.28(-0.30%)
Mar 01, 2024	90.15	90.63	89.92	90.59	2,013,437	+0.43(+0.48%)
Feb 29, 2024	90.14	90.40	90.12	90.15	3,110,566	+0.17(+0.19%)
Feb 28, 2024	89.81	90.01	89.72	89.98	3,561,917	+0.26(+0.30%)
Feb 27, 2024	89.77	89.98	89.65	89.72	3,240,157	-0.13(-0.14%)
Feb 26, 2024	90.13	90.13	89.68	89.85	3,017,305	-0.20(-0.22%)
Feb 23, 2024	89.65	90.18	89.60	90.04	5,572,157	+0.47(+0.53%)
Feb 22, 2024	89.51	89.72	89.42	89.57	1,583,586	+0.06(+0.07%)
Feb 21, 2024	90.00	90.08	89.50	89.51	2,557,287	-0.48(-0.53%)
Feb 20, 2024	89.98	90.22	89.92	89.99	2,363,063	+0.07(+0.08%)
Feb 16, 2024	89.78	89.98	89.66	89.92	1,706,980	-0.36(-0.40%)
Feb 15, 2024	90.41	90.43	90.02	90.29	1,481,947	+0.27(+0.31%)
Feb 14, 2024	89.46	90.01	89.46	90.01	4,281,326	+0.56(+0.63%)
Feb 13, 2024	89.69	89.86	89.40	89.45	4,510,537	-0.94(-1.04%)
Feb 12, 2024	90.53	90.62	90.40	90.40	1,355,878	-0.02(-0.02%)
Feb 09, 2024	90.40	90.47	90.27	90.42	1,661,389	-0.06(-0.07%)
Feb 08, 2024	90.51	90.61	90.37	90.47	2,122,217	-0.18(-0.19%)
Feb 07, 2024	90.85	91.12	90.65	90.65	1,967,250	-0.28(-0.31%)
Feb 06, 2024	90.55	91.08	90.55	90.94	2,143,907	+0.46(+0.51%)
Feb 05, 2024	90.61	90.63	90.24	90.47	2,257,847	-0.77(-0.84%)
Feb 02, 2024	91.26	91.47	91.03	91.24	1,937,724	-0.91(-0.99%)
Feb 01, 2024	92.12	92.49	91.98	92.15	3,354,122	+0.44(+0.48%)
Jan 31, 2024	91.76	91.92	91.50	91.71	3,040,352	+0.48(+0.53%)
Jan 30, 2024	91.21	91.36	90.95	91.23	2,508,990	+0.10(+0.11%)
Jan 29, 2024	90.92	91.15	90.81	91.14	2,203,244	+0.49(+0.54%)
Jan 26, 2024	90.83	90.87	90.55	90.65	2,507,719	-0.15(-0.16%)
Jan 25, 2024	90.63	90.85	90.48	90.79	3,873,763	+0.48(+0.53%)
Jan 24, 2024	90.93	90.94	90.30	90.31	3,104,667	-0.11(-0.12%)
Jan 23, 2024	90.58	90.59	90.33	90.42	3,215,628	-0.27(-0.30%)
Jan 22, 2024	90.96	91.01	90.67	90.70	3,588,227	+0.07(+0.08%)
Jan 19, 2024	90.59	90.63	90.36	90.63	2,215,849	-0.03(-0.03%)
Jan 18, 2024	90.79	90.82	90.55	90.66	1,921,670	-0.13(-0.14%)
Jan 17, 2024	90.86	90.86	90.58	90.78	2,826,870	-0.29(-0.32%)
Jan 16, 2024	91.43	91.63	90.94	91.08	2,284,848	-0.81(-0.88%)
Jan 12, 2024	92.03	92.22	91.80	91.89	1,596,330	+0.13(+0.14%)
Jan 11, 2024	91.31	91.77	91.17	91.76	2,415,116	+0.64(+0.70%)
Jan 10, 2024	91.51	91.53	91.09	91.13	2,459,336	-0.05(-0.05%)
Jan 09, 2024	91.27	91.42	91.15	91.18	2,601,393	-0.15(-0.16%)
Jan 08, 2024	90.97	91.53	90.97	91.32	2,654,672	+0.42(+0.46%)
Jan 05, 2024	90.76	91.34	90.68	90.90	2,588,577	-0.17(-0.18%)
Jan 04, 2024	91.30	91.30	90.98	91.07	2,266,439	-0.50(-0.54%)
Jan 03, 2024	91.11	91.64	90.92	91.57	2,806,351	+0.12(+0.13%)
Jan 02, 2024	91.56	91.78	91.41	91.45	1,944,125	-0.54(-0.58%)
Dec 29, 2023	91.83	92.17	91.76	91.99	1,531,178	-0.11(-0.12%)
Dec 28, 2023	92.20	92.32	91.99	92.09	2,025,511	-0.35(-0.38%)
Dec 27, 2023	92.07	92.45	92.05	92.45	1,799,347	+0.66(+0.71%)
Dec 26, 2023	91.67	91.82	91.61	91.79	1,804,126	+0.25(+0.28%)
Dec 22, 2023	91.71	91.77	91.44	91.54	3,417,622	-0.11(-0.12%)
Dec 21, 2023	91.68	91.80	91.41	91.64	2,277,563	+0.08(+0.09%)
Dec 20, 2023	91.44	91.58	91.25	91.57	2,224,119	+0.43(+0.47%)
Dec 19, 2023	91.03	91.26	90.99	91.14	1,821,624	+0.21(+0.23%)
Dec 18, 2023	91.07	91.07	90.84	90.93	3,442,314	-0.33(-0.36%)
Dec 15, 2023	91.34	91.51	91.09	91.26	5,767,867	-0.30(-0.33%)
Dec 14, 2023	91.54	91.80	91.41	91.56	2,797,700	+0.75(+0.83%)
Dec 13, 2023	89.90	90.89	89.69	90.81	2,986,755	+1.34(+1.49%)
Dec 12, 2023	89.37	89.58	89.24	89.47	3,851,259	+0.16(+0.17%)
Dec 11, 2023	89.42	89.43	88.98	89.32	2,302,925	+0.04(+0.04%)
Dec 08, 2023	89.26	89.36	88.98	89.28	2,283,019	-0.37(-0.41%)
Dec 07, 2023	89.45	89.86	89.38	89.65	3,460,698	+0.15(+0.16%)
Dec 06, 2023	89.42	89.75	89.35	89.50	2,377,529	+0.24(+0.27%)
Dec 05, 2023	89.29	89.51	89.13	89.26	2,474,508	+0.47(+0.53%)
Dec 04, 2023	88.83	89.02	88.59	88.79	2,861,312	-0.38(-0.43%)
Dec 01, 2023	88.28	89.22	88.23	89.17	2,752,043	+0.88(+0.99%)
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%)
Sep 01, 2023	88.39	88.42	87.91	88.02	1,867,286	-0.47(-0.53%)
Aug 31, 2023	88.51	88.69	88.44	88.48	2,023,662	+0.15(+0.17%)
Aug 30, 2023	88.52	88.54	88.29	88.33	1,292,141	-0.06(-0.07%)
Aug 29, 2023	87.56	88.40	87.53	88.39	1,361,535	+0.66(+0.76%)
Aug 28, 2023	87.68	87.76	87.51	87.72	935,326	+0.18(+0.21%)
Aug 25, 2023	87.40	87.67	87.24	87.54	1,240,390	+0.07(+0.08%)
Aug 24, 2023	87.52	87.73	87.41	87.47	1,390,612	-0.33(-0.37%)
Aug 23, 2023	87.44	87.80	87.42	87.80	1,066,825	+0.99(+1.14%)
Aug 22, 2023	86.82	86.98	86.67	86.81	1,354,110	+0.04(+0.04%)
Aug 21, 2023	86.90	86.90	86.63	86.77	1,622,441	-0.53(-0.61%)
Aug 18, 2023	87.20	87.49	87.15	87.30	1,089,065	+0.15(+0.18%)
Aug 17, 2023	87.15	87.22	86.88	87.15	2,315,607	+0.04(+0.04%)
Aug 16, 2023	87.37	87.61	87.10	87.11	1,716,312	-0.24(-0.28%)
Aug 15, 2023	87.41	87.65	87.32	87.35	1,221,611	-0.28(-0.32%)
Aug 14, 2023	87.49	87.84	87.41	87.63	2,278,161	-0.13(-0.15%)
Aug 11, 2023	87.78	88.17	87.73	87.76	1,734,142	-0.43(-0.49%)
Aug 10, 2023	89.09	89.11	88.20	88.20	1,907,477	-0.63(-0.70%)
Aug 09, 2023	88.68	88.91	88.62	88.82	1,555,684	+0.20(+0.23%)
Aug 08, 2023	88.70	88.86	88.58	88.62	2,717,241	+0.32(+0.36%)
Aug 07, 2023	88.33	88.38	88.19	88.30	1,120,350	-0.03(-0.03%)
Aug 04, 2023	88.00	88.33	88.00	88.33	2,047,227	+0.81(+0.92%)
Aug 03, 2023	87.47	87.63	87.39	87.52	4,252,329	-0.68(-0.78%)
Aug 02, 2023	88.29	88.33	87.88	88.21	1,576,666	-0.39(-0.43%)
Aug 01, 2023	88.74	88.91	88.50	88.59	1,570,033	-0.61(-0.68%)
Jul 31, 2023	89.08	89.37	89.07	89.20	1,716,686	+0.05(+0.05%)
Jul 28, 2023	89.00	89.18	88.93	89.15	1,552,391	+0.36(+0.41%)
Jul 27, 2023	89.40	89.46	88.68	88.79	2,028,785	-0.79(-0.88%)
Jul 26, 2023	89.41	89.59	89.25	89.58	1,598,204	+0.36(+0.40%)
Jul 25, 2023	89.11	89.24	89.11	89.22	1,930,401	-0.12(-0.13%)
Jul 24, 2023	89.49	89.63	89.30	89.34	2,051,662	-0.11(-0.12%)
Jul 21, 2023	89.53	89.58	89.34	89.44	2,983,328	+0.11(+0.12%)
Jul 20, 2023	89.41	89.44	89.10	89.34	14,236,727	-0.63(-0.70%)
Jul 19, 2023	89.96	90.08	89.80	89.97	2,859,719	+0.17(+0.19%)
Jul 18, 2023	90.04	90.15	89.71	89.80	1,428,998	-0.01(-0.01%)
Jul 17, 2023	89.55	89.82	89.49	89.81	1,788,278	+0.30(+0.33%)
Jul 14, 2023	89.73	89.92	89.49	89.51	1,974,777	-0.55(-0.61%)
Jul 13, 2023	89.76	90.16	89.74	90.06	1,742,184	+0.73(+0.82%)
Jul 12, 2023	89.08	89.47	88.97	89.33	2,407,489	+0.84(+0.95%)
Jul 11, 2023	88.45	88.51	88.26	88.48	1,297,281	+0.33(+0.37%)
Jul 10, 2023	88.04	88.45	87.98	88.15	1,388,635	+0.21(+0.24%)
Jul 07, 2023	87.76	88.18	87.76	87.94	1,131,284	+0.01(+0.01%)
Jul 06, 2023	88.03	88.09	87.67	87.93	1,883,993	-0.59(-0.66%)
Jul 05, 2023	88.91	88.93	88.47	88.52	1,499,616	-0.48(-0.54%)
Jul 03, 2023	89.12	89.46	88.99	89.00	845,426	-0.28(-0.31%)
Jun 30, 2023	89.25	89.35	89.03	89.28	1,731,577	+0.20(+0.22%)
Jun 29, 2023	89.22	89.25	88.92	89.08	2,421,939	-0.78(-0.86%)
Jun 28, 2023	89.70	89.92	89.60	89.86	1,227,014	+0.21(+0.23%)
Jun 27, 2023	89.94	90.05	89.50	89.65	3,726,645	-0.22(-0.25%)
Jun 26, 2023	89.87	89.93	89.68	89.87	1,360,662	+0.23(+0.26%)
Jun 23, 2023	89.75	89.75	89.42	89.64	1,154,314	+0.35(+0.40%)
Jun 22, 2023	89.58	89.70	89.24	89.28	1,802,522	-0.48(-0.53%)
Jun 21, 2023	89.49	89.80	89.29	89.76	3,032,547	+0.24(+0.27%)
Jun 20, 2023	89.51	89.81	89.49	89.52	1,276,319	-0.05(-0.05%)
Jun 16, 2023	89.65	89.69	89.37	89.57	1,317,977	-0.28(-0.31%)
Jun 15, 2023	89.70	89.85	89.51	89.85	1,040,818	-0.19(-0.21%)
May 08, 2023	90.15	90.30	90.00	90.04	1,398,057	-0.47(-0.52%)
May 05, 2023	90.61	90.61	90.27	90.51	1,204,398	-0.27(-0.29%)
May 04, 2023	90.70	91.35	90.59	90.78	3,088,619	-0.19(-0.21%)
May 03, 2023	90.57	91.08	90.57	90.97	2,402,961	+0.59(+0.65%)
May 02, 2023	89.65	90.39	89.65	90.38	2,060,923	+0.94(+1.05%)