Skip to main content

MBS Ishares ETF (NQ: MBB )

90.79 -0.37 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 101.23 101.25 101.14 101.14 1,883,418 -0.08(-0.08%)
Jun 29, 2020 101.20 101.24 101.18 101.22 824,339 +0.04(+0.04%)
Jun 26, 2020 101.16 101.26 101.11 101.17 669,210 +0.01(+0.01%)
Jun 25, 2020 101.17 101.22 101.04 101.16 1,282,586 +0.10(+0.10%)
Jun 24, 2020 101.22 101.23 101.01 101.06 854,442 -0.09(-0.09%)
Jun 23, 2020 101.25 101.26 101.14 101.16 1,316,335 -0.05(-0.05%)
Jun 22, 2020 101.11 101.27 101.06 101.20 1,253,436 -0.06(-0.06%)
Jun 19, 2020 101.22 101.34 101.22 101.27 854,299 +0.01(+0.01%)
Jun 18, 2020 101.35 101.35 101.18 101.26 856,318 -0.05(-0.04%)
Jun 17, 2020 101.24 101.38 101.18 101.30 1,559,284 +0.08(+0.08%)
Jun 16, 2020 101.38 101.43 101.20 101.22 1,108,804 -0.22(-0.22%)
Jun 15, 2020 101.47 101.52 101.38 101.44 1,892,010 -0.06(-0.06%)
Jun 12, 2020 101.42 101.57 101.41 101.50 1,309,853 +0.09(+0.09%)
Jun 11, 2020 101.47 101.61 101.41 101.41 1,280,186 -0.05(-0.05%)
Jun 10, 2020 101.33 101.63 101.33 101.46 2,341,097 +0.02(+0.02%)
Jun 09, 2020 101.45 101.50 101.33 101.44 1,020,263 +0.06(+0.06%)
Jun 08, 2020 101.29 101.43 101.25 101.38 2,573,748 +0.03(+0.03%)
Jun 05, 2020 101.22 101.36 101.18 101.35 1,473,927 +0.04(+0.04%)
Jun 04, 2020 101.30 101.40 101.25 101.31 1,443,455 +0.00(+0.00%)
Jun 03, 2020 101.41 101.41 101.22 101.31 1,236,842 -0.08(-0.08%)
Jun 02, 2020 101.41 101.44 101.32 101.39 5,987,406 +0.02(+0.02%)
Jun 01, 2020 101.30 101.45 101.28 101.38 3,347,425 +0.08(+0.08%)
May 29, 2020 101.29 101.37 101.22 101.30 2,139,340 +0.25(+0.25%)
May 28, 2020 101.23 101.27 101.05 101.05 1,700,905 -0.23(-0.23%)
May 27, 2020 101.25 101.36 101.23 101.27 1,139,340 -0.01(-0.01%)
May 26, 2020 101.27 101.31 101.20 101.28 613,401 -0.04(-0.04%)
May 22, 2020 101.32 101.34 101.11 101.32 1,133,707 -0.04(-0.04%)
May 21, 2020 101.27 101.46 101.22 101.36 1,479,730 +0.06(+0.06%)
May 20, 2020 101.21 101.33 101.17 101.29 1,427,059 +0.14(+0.14%)
May 19, 2020 101.09 101.19 101.06 101.16 793,650 -0.01(-0.01%)
May 18, 2020 101.21 101.21 101.04 101.16 695,572 -0.14(-0.14%)
May 15, 2020 101.25 101.31 101.21 101.30 1,278,121 +0.05(+0.05%)
May 14, 2020 101.30 101.41 101.24 101.25 805,134 +0.11(+0.11%)
May 13, 2020 101.04 101.24 101.04 101.15 772,816 -0.09(-0.09%)
May 12, 2020 101.14 101.29 101.13 101.24 1,839,033 +0.05(+0.05%)
May 11, 2020 101.34 101.35 101.17 101.19 959,486 -0.24(-0.23%)
May 08, 2020 101.44 101.48 101.36 101.43 1,334,702 -0.02(-0.02%)
May 07, 2020 101.36 101.51 101.30 101.45 1,730,531 +0.26(+0.25%)
May 06, 2020 101.07 101.25 101.07 101.19 1,178,543 +0.06(+0.06%)
May 05, 2020 101.13 101.24 101.06 101.13 904,999 -0.05(-0.04%)
May 04, 2020 101.05 101.26 101.00 101.17 1,206,043 +0.10(+0.10%)
May 01, 2020 101.11 101.19 101.01 101.07 1,728,030 -0.05(-0.05%)
Apr 30, 2020 100.91 101.12 100.86 101.12 1,607,309 +0.18(+0.18%)
Apr 29, 2020 100.86 101.01 100.81 100.94 958,202 +0.19(+0.19%)
Apr 28, 2020 100.54 100.77 100.50 100.75 1,258,786 +0.26(+0.26%)
Apr 27, 2020 100.47 100.55 100.40 100.48 714,730 -0.05(-0.05%)
Apr 24, 2020 100.60 100.67 100.45 100.53 1,136,925 -0.14(-0.14%)
Apr 23, 2020 100.61 100.69 100.48 100.67 798,822 +0.26(+0.26%)
Apr 22, 2020 100.28 100.40 100.18 100.40 1,131,735 +0.16(+0.16%)
Apr 21, 2020 100.05 100.36 99.99 100.24 1,377,361 -0.02(-0.02%)
Apr 20, 2020 100.09 100.45 100.03 100.26 2,051,021 +0.05(+0.05%)
Apr 17, 2020 100.20 100.27 100.09 100.21 856,100 -0.08(-0.08%)
Apr 16, 2020 100.22 100.38 100.21 100.29 1,112,252 +0.12(+0.12%)
Apr 15, 2020 100.11 100.34 99.34 100.17 1,488,151 +0.09(+0.09%)
Apr 14, 2020 99.96 100.15 99.87 100.08 2,343,354 -0.03(-0.03%)
Apr 13, 2020 100.44 100.44 99.25 100.11 4,474,622 -0.43(-0.43%)
Apr 09, 2020 101.10 101.12 99.91 100.54 10,712,019 +0.08(+0.08%)
Apr 08, 2020 100.35 100.46 100.22 100.46 1,678,324 +0.25(+0.25%)
Apr 07, 2020 100.06 100.25 99.90 100.21 2,203,674 +0.08(+0.08%)
Apr 06, 2020 100.22 100.28 99.90 100.13 1,928,207 -0.06(-0.06%)
Apr 03, 2020 100.56 100.56 100.07 100.19 1,519,160 -0.07(-0.07%)
Apr 02, 2020 100.15 100.47 99.73 100.27 2,165,962 +0.31(+0.31%)
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.