Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBS Ishares ETF (NQ: MBB )

90.11 +0.35 (+0.39%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 98.72 98.83 2,776,134 +0.05(+0.05%)
Jan 28, 2022 98.45 98.79 98.45 98.79 4,085,956 +0.23(+0.24%)
Jan 27, 2022 98.47 98.68 98.46 98.56 2,074,136 +0.23(+0.24%)
Jan 26, 2022 98.89 98.90 98.31 98.32 1,834,259 -0.52(-0.53%)
Jan 25, 2022 98.87 98.95 98.78 98.84 1,382,310 +0.00(+0.00%)
Jan 24, 2022 98.83 98.96 98.76 98.84 2,712,448 +0.09(+0.09%)
Jan 21, 2022 98.87 98.87 98.74 98.75 1,389,049 +0.10(+0.10%)
Jan 20, 2022 98.70 98.70 98.58 98.65 1,486,428 +0.09(+0.09%)
Jan 19, 2022 98.46 98.69 98.43 98.56 1,838,692 +0.33(+0.33%)
Jan 18, 2022 98.55 98.56 97.79 98.23 3,654,475 -0.56(-0.57%)
Jan 14, 2022 98.79 0 -0.34(-0.34%)
Jan 13, 2022 99.11 99.15 99.01 99.12 1,889,882 -0.05(-0.05%)
Jan 12, 2022 99.27 99.29 99.14 99.17 3,166,744 -0.07(-0.08%)
Jan 11, 2022 98.93 99.25 98.85 99.25 1,555,974 +0.21(+0.22%)
Jan 10, 2022 98.94 99.11 98.87 99.03 2,500,020 -0.14(-0.14%)
Jan 07, 2022 99.33 99.34 99.06 99.17 2,147,160 -0.29(-0.29%)
Jan 06, 2022 99.50 99.52 99.41 99.46 2,904,890 -0.13(-0.13%)
Jan 05, 2022 99.82 99.89 99.59 99.59 2,391,321 -0.30(-0.30%)
Jan 04, 2022 99.84 99.90 99.76 99.89 1,553,373 +0.06(+0.06%)
Jan 03, 2022 100.09 100.09 99.83 99.83 2,521,060 -0.40(-0.40%)
Dec 31, 2021 100.17 100.30 100.17 100.23 1,666,030 +0.07(+0.07%)
Dec 30, 2021 100.17 100.18 100.10 100.17 1,028,792 +0.04(+0.04%)
Dec 29, 2021 100.26 100.29 100.12 100.13 1,328,337 -0.18(-0.18%)
Dec 28, 2021 100.31 100.35 100.29 100.31 1,082,333 +0.07(+0.07%)
Dec 27, 2021 100.19 100.28 100.15 100.23 1,139,700 +0.04(+0.04%)
Dec 23, 2021 100.21 100.23 100.13 100.20 1,264,615 -0.01(-0.01%)
Dec 22, 2021 100.22 100.25 100.17 100.21 1,039,376 +0.02(+0.02%)
Dec 21, 2021 100.22 100.25 100.15 100.19 2,265,706 -0.14(-0.14%)
Dec 20, 2021 100.35 100.44 100.31 100.33 1,113,354 -0.02(-0.02%)
Dec 17, 2021 100.41 100.51 100.33 100.35 1,514,989 -0.02(-0.02%)
Dec 16, 2021 100.18 100.44 100.18 100.36 2,120,976 +0.20(+0.20%)
Dec 15, 2021 100.18 100.22 100.07 100.16 1,602,800 -0.08(-0.07%)
Dec 14, 2021 100.22 100.27 100.19 100.23 1,496,205 -0.05(-0.05%)
Dec 13, 2021 100.19 100.34 100.19 100.28 1,739,995 +0.11(+0.11%)
Dec 10, 2021 100.13 100.31 100.13 100.17 1,571,252 +0.00(+0.00%)
Dec 09, 2021 100.33 100.33 100.14 100.17 1,796,298 -0.01(-0.01%)
Dec 08, 2021 100.24 100.24 100.11 100.18 2,488,670 -0.03(-0.03%)
Dec 07, 2021 100.24 100.29 100.19 100.21 1,825,881 -0.17(-0.17%)
Dec 06, 2021 100.38 100.39 100.27 100.38 1,212,377 -0.05(-0.05%)
Dec 03, 2021 100.26 100.46 100.19 100.42 2,034,963 +0.11(+0.11%)
Dec 02, 2021 100.33 100.38 100.22 100.31 1,718,049 -0.08(-0.07%)
Dec 01, 2021 100.23 100.39 100.17 100.38 3,083,414 +0.02(+0.02%)
Nov 30, 2021 100.51 100.65 100.51 100.36 1,486,546 -0.03(-0.03%)
Nov 29, 2021 100.20 100.39 100.17 100.39 1,354,591 +0.06(+0.06%)
Nov 26, 2021 100.08 100.36 100.08 100.33 718,414 +0.47(+0.47%)
Nov 24, 2021 99.86 99.88 99.79 99.86 1,868,687 -0.02(-0.02%)
Nov 23, 2021 100.07 100.07 99.88 99.88 1,790,445 -0.23(-0.23%)
Nov 22, 2021 100.22 100.24 100.10 100.11 1,502,984 -0.29(-0.29%)
Nov 19, 2021 100.49 100.54 100.38 100.40 1,118,943 +0.02(+0.02%)
Nov 18, 2021 100.29 100.38 100.25 100.38 887,190 +0.05(+0.05%)
Nov 17, 2021 100.19 100.36 100.16 100.34 3,125,779 +0.11(+0.11%)
Nov 16, 2021 100.21 100.27 100.18 100.22 1,052,295 +0.05(+0.05%)
Nov 15, 2021 100.30 100.30 100.18 100.18 1,342,670 -0.13(-0.13%)
Nov 12, 2021 100.38 100.44 100.24 100.31 1,269,563 -0.02(-0.02%)
Nov 11, 2021 100.38 100.42 100.32 100.33 660,049 -0.02(-0.02%)
Nov 10, 2021 100.69 100.35 100.35 2,035,228 -0.48(-0.47%)
Nov 09, 2021 100.93 100.93 100.80 100.82 1,661,524 +0.06(+0.06%)
Nov 08, 2021 100.82 100.82 100.75 100.77 1,133,135 -0.12(-0.12%)
Nov 05, 2021 100.71 100.91 100.67 100.89 2,441,922 +0.22(+0.22%)
Nov 04, 2021 100.69 100.82 100.66 100.66 4,578,476 +0.08(+0.07%)
Nov 03, 2021 100.71 100.71 100.51 100.59 1,554,971 -0.12(-0.12%)
Nov 02, 2021 100.75 100.79 100.66 100.71 1,094,841 +0.07(+0.07%)
Nov 01, 2021 100.52 100.67 100.51 100.64 1,174,616 +0.03(+0.03%)
Oct 29, 2021 100.41 100.64 100.38 100.61 1,960,757 +0.02(+0.02%)
Oct 28, 2021 100.64 100.77 100.59 100.59 963,540 -0.14(-0.14%)
Oct 27, 2021 100.65 100.75 100.54 100.73 1,406,970 +0.15(+0.15%)
Oct 26, 2021 100.47 100.58 100.58 1,966,618 +0.07(+0.07%)
Oct 25, 2021 100.43 100.51 100.41 100.51 983,603 +0.07(+0.07%)
Oct 22, 2021 100.38 100.44 100.30 100.44 1,446,454 +0.12(+0.12%)
Oct 21, 2021 100.45 100.50 100.31 100.32 4,039,591 -0.25(-0.25%)
Oct 20, 2021 100.58 100.60 100.53 100.57 1,785,645 +0.02(+0.02%)
Oct 19, 2021 100.57 100.60 100.52 100.55 1,093,236 -0.07(-0.07%)
Oct 18, 2021 100.50 100.63 100.46 100.63 1,080,603 -0.07(-0.07%)
Oct 15, 2021 100.75 100.80 100.65 100.69 1,044,868 -0.17(-0.17%)
Oct 14, 2021 100.80 100.86 100.64 100.86 1,607,236 +0.12(+0.12%)
Oct 13, 2021 100.57 100.75 100.57 100.74 1,261,426 +0.11(+0.11%)
Oct 12, 2021 100.58 100.64 100.55 100.63 977,081 +0.12(+0.12%)
Oct 11, 2021 100.58 100.60 100.50 100.50 886,942 -0.09(-0.09%)
Oct 08, 2021 100.81 100.81 100.59 100.60 1,259,311 -0.12(-0.12%)
Oct 07, 2021 100.77 100.79 100.71 100.72 1,502,708 -0.15(-0.15%)
Oct 06, 2021 100.87 100.90 100.84 100.87 1,780,997 -0.03(-0.03%)
Oct 05, 2021 101.01 101.02 100.88 100.90 944,024 -0.17(-0.17%)
Oct 04, 2021 101.03 101.09 100.82 101.06 4,700,920 +0.04(+0.04%)
Oct 01, 2021 100.95 101.06 100.85 101.03 1,470,871 +0.15(+0.15%)
Sep 30, 2021 100.77 100.89 100.75 100.88 1,316,824 +0.10(+0.10%)
Sep 29, 2021 100.81 100.85 100.72 100.78 1,218,648 +0.04(+0.04%)
Sep 28, 2021 100.69 100.75 100.65 100.74 1,814,719 -0.09(-0.09%)
Sep 27, 2021 100.86 100.90 100.81 100.83 800,500 -0.08(-0.08%)
Sep 24, 2021 100.83 100.94 100.74 100.92 1,075,622 +0.02(+0.02%)
Sep 23, 2021 101.06 101.06 100.88 100.90 866,029 -0.26(-0.26%)
Sep 22, 2021 101.22 101.25 101.10 101.16 1,122,168 -0.08(-0.08%)
Sep 21, 2021 101.30 101.30 101.22 101.24 769,834 -0.03(-0.03%)
Sep 20, 2021 101.23 101.30 101.21 101.27 834,194 +0.10(+0.10%)
Sep 17, 2021 101.18 101.18 101.11 101.17 866,260 -0.05(-0.05%)
Sep 16, 2021 101.31 101.31 101.20 101.22 479,666 -0.12(-0.12%)
Sep 15, 2021 101.36 101.41 101.31 101.34 1,162,957 -0.01(-0.01%)
Sep 14, 2021 101.36 101.42 101.34 101.35 1,703,939 +0.04(+0.04%)
Sep 13, 2021 101.26 101.35 101.26 101.31 2,780,909 +0.03(+0.03%)
Sep 10, 2021 101.27 101.31 101.23 101.28 590,445 -0.05(-0.05%)
Sep 09, 2021 101.27 101.35 101.25 101.33 956,309 +0.05(+0.05%)
Sep 08, 2021 101.29 101.35 101.23 101.28 1,237,173 +0.08(+0.07%)
Sep 07, 2021 101.22 101.25 101.18 101.21 1,422,473 -0.04(-0.04%)
Sep 03, 2021 101.24 101.26 101.19 101.24 657,674 -0.01(-0.01%)
Sep 02, 2021 101.24 101.27 101.22 101.25 1,010,126 +0.04(+0.04%)
Sep 01, 2021 101.25 101.26 101.19 101.22 849,483 -0.02(-0.02%)
Aug 31, 2021 101.27 101.29 101.22 101.23 618,625 -0.03(-0.03%)
Aug 30, 2021 101.17 101.28 101.17 101.26 827,555 +0.02(+0.02%)
Aug 27, 2021 101.10 101.24 101.05 101.24 659,928 +0.17(+0.17%)
Aug 26, 2021 101.12 101.12 101.03 101.07 1,036,915 -0.04(-0.04%)
Aug 25, 2021 101.10 101.19 101.07 101.11 3,600,015 +0.02(+0.02%)
Aug 24, 2021 101.14 101.17 101.08 101.09 771,362 -0.04(-0.04%)
Aug 23, 2021 101.03 101.13 101.00 101.13 867,292 +0.06(+0.06%)
Aug 20, 2021 101.09 101.10 101.01 101.06 684,062 -0.03(-0.03%)
Aug 19, 2021 101.10 101.14 101.07 101.09 1,320,562 +0.01(+0.01%)
Aug 18, 2021 101.03 101.08 101.00 101.08 805,428 +0.07(+0.07%)
Aug 17, 2021 101.06 101.13 101.02 101.02 932,700 -0.14(-0.14%)
Aug 16, 2021 101.15 101.22 101.09 101.16 1,106,936 -0.02(-0.02%)
Aug 13, 2021 101.03 101.17 101.03 101.17 942,114 +0.14(+0.14%)
Aug 12, 2021 101.05 101.09 101.02 101.03 1,022,409 -0.05(-0.05%)
Aug 11, 2021 100.96 101.09 100.94 101.08 1,112,796 +0.12(+0.12%)
Aug 10, 2021 100.99 101.01 100.93 100.96 1,257,069 -0.08(-0.07%)
Aug 09, 2021 101.17 101.19 101.02 101.03 1,161,010 -0.04(-0.04%)
Aug 06, 2021 101.16 101.17 101.07 101.07 1,548,305 -0.19(-0.18%)
Aug 05, 2021 101.38 101.39 101.14 101.26 987,292 -0.14(-0.14%)
Aug 04, 2021 101.41 101.44 101.24 101.40 3,184,427 +0.03(+0.03%)
Aug 03, 2021 101.44 101.45 101.37 101.37 832,506 +0.01(+0.01%)
Aug 02, 2021 101.30 101.41 101.30 101.36 803,698 +0.11(+0.11%)
Jul 30, 2021 101.26 101.28 101.23 101.25 643,335 +0.02(+0.02%)
Jul 29, 2021 101.28 101.29 101.20 101.23 1,340,425 -0.04(-0.04%)
Jul 28, 2021 101.18 101.28 101.10 101.27 3,054,599 +0.07(+0.07%)
Jul 27, 2021 101.12 101.22 101.11 101.20 2,087,273 +0.07(+0.07%)
Jul 26, 2021 101.18 101.20 101.13 101.13 2,067,462 -0.06(-0.06%)
Jul 23, 2021 101.19 101.20 101.13 101.19 4,020,046 +0.09(+0.09%)
Jul 22, 2021 100.98 101.14 100.98 101.10 1,560,531 +0.15(+0.15%)
Jul 21, 2021 101.08 101.09 100.95 100.95 2,292,251 -0.18(-0.18%)
Jul 20, 2021 101.25 101.25 101.11 101.13 2,019,626 -0.06(-0.06%)
Jul 19, 2021 101.15 101.23 101.13 101.18 1,865,603 +0.16(+0.16%)
Jul 16, 2021 101.02 101.06 100.97 101.03 1,043,887 -0.04(-0.04%)
Jul 15, 2021 101.03 101.07 100.96 101.06 1,045,536 +0.08(+0.08%)
Jul 14, 2021 100.87 101.00 100.86 100.98 1,682,805 +0.21(+0.21%)
Jul 13, 2021 100.83 100.89 100.76 100.77 3,294,792 -0.10(-0.10%)
Jul 12, 2021 100.88 100.89 100.82 100.87 4,571,743 +0.01(+0.01%)
Jul 09, 2021 100.91 100.93 100.84 100.86 2,916,443 -0.21(-0.21%)
Jul 08, 2021 101.03 101.11 101.02 101.07 1,947,195 +0.12(+0.12%)
Jul 07, 2021 100.91 100.99 100.88 100.95 1,634,440 +0.01(+0.01%)
Jul 06, 2021 100.85 100.98 100.78 100.94 1,593,428 +0.19(+0.19%)
Jul 02, 2021 100.75 100.80 100.74 100.75 1,186,584 +0.10(+0.10%)
Jul 01, 2021 100.63 100.68 100.60 100.65 1,168,207 -0.08(-0.08%)
Jun 30, 2021 100.76 100.76 100.68 100.73 2,721,262 +0.03(+0.03%)
Jun 29, 2021 100.69 100.75 100.68 100.70 4,506,815 -0.04(-0.04%)
Jun 28, 2021 100.67 100.74 100.64 100.74 2,324,898 +0.16(+0.16%)
Jun 25, 2021 100.66 100.66 100.58 100.58 1,574,789 -0.08(-0.08%)
Jun 24, 2021 100.65 100.71 100.65 100.67 1,620,733 +0.07(+0.06%)
Jun 23, 2021 100.67 100.70 100.59 100.60 7,125,858 -0.07(-0.06%)
Jun 22, 2021 100.56 100.67 100.56 100.67 710,325 +0.15(+0.15%)
Jun 21, 2021 100.52 100.57 100.49 100.52 709,067 -0.11(-0.11%)
Jun 18, 2021 100.55 100.64 100.46 100.63 1,496,439 -0.02(-0.02%)
Jun 17, 2021 100.55 100.68 100.53 100.65 1,448,284 +0.21(+0.21%)
Jun 16, 2021 100.81 100.84 100.43 100.43 1,228,254 -0.37(-0.37%)
Jun 15, 2021 100.83 100.83 100.81 100.81 1,317,861 -0.03(-0.03%)
Jun 14, 2021 100.87 100.87 100.81 100.83 1,146,160 -0.11(-0.11%)
Jun 11, 2021 101.03 101.03 100.93 100.94 656,807 -0.08(-0.07%)
Jun 10, 2021 100.90 101.03 100.87 101.02 639,942 +0.08(+0.08%)
Jun 09, 2021 100.91 100.96 100.89 100.94 1,238,894 +0.08(+0.08%)
Jun 08, 2021 100.91 100.94 100.85 100.85 777,329 +0.05(+0.05%)
Jun 07, 2021 100.85 100.85 100.81 100.81 738,897 -0.06(-0.06%)
Jun 04, 2021 100.80 100.91 100.80 100.87 1,283,420 +0.17(+0.17%)
Jun 03, 2021 100.71 100.71 100.66 100.70 896,360 -0.04(-0.04%)
Jun 02, 2021 100.76 100.79 100.71 100.74 968,426 +0.02(+0.02%)
Jun 01, 2021 100.63 100.73 100.62 100.72 904,554 -0.02(-0.02%)
May 28, 2021 100.69 100.74 100.69 100.74 980,260 +0.05(+0.05%)
May 27, 2021 100.77 100.79 100.68 100.69 1,471,291 -0.14(-0.14%)
May 26, 2021 100.81 100.89 100.78 100.83 1,383,155 -0.10(-0.10%)
May 25, 2021 100.83 100.94 100.83 100.94 776,001 +0.13(+0.13%)
May 24, 2021 100.75 100.81 100.73 100.81 901,217 +0.05(+0.05%)
May 21, 2021 100.67 100.75 100.65 100.75 874,763 +0.08(+0.07%)
May 20, 2021 100.66 100.71 100.64 100.68 1,907,436 +0.10(+0.10%)
May 19, 2021 100.68 100.78 100.56 100.57 1,416,312 -0.10(-0.10%)
May 18, 2021 100.65 100.69 100.63 100.68 1,219,731 +0.04(+0.04%)
May 17, 2021 100.73 100.76 100.64 100.64 1,271,093 -0.13(-0.13%)
May 14, 2021 100.75 100.77 100.72 100.77 963,304 +0.08(+0.08%)
May 13, 2021 100.66 100.71 100.65 100.69 1,406,575 +0.16(+0.16%)
May 12, 2021 100.57 100.62 100.53 100.53 1,652,479 -0.29(-0.29%)
May 11, 2021 100.86 100.86 100.81 100.82 1,767,765 -0.09(-0.09%)
May 10, 2021 101.08 101.10 100.91 100.91 1,319,089 -0.15(-0.15%)
May 07, 2021 101.15 101.20 101.02 101.06 1,190,865 +0.01(+0.01%)
May 06, 2021 101.01 101.05 101.00 101.05 1,371,271 +0.00(+0.00%)
May 05, 2021 101.03 101.05 101.00 101.05 949,015 +0.03(+0.03%)
May 04, 2021 101.12 101.13 101.00 101.02 1,038,179 -0.02(-0.02%)
May 03, 2021 101.00 101.09 100.97 101.04 1,216,329 -0.01(-0.01%)
Apr 30, 2021 100.98 101.07 100.93 101.05 1,924,074 +0.15(+0.15%)
Apr 29, 2021 100.81 100.90 100.79 100.90 1,102,407 -0.03(-0.03%)
Apr 28, 2021 100.89 100.93 100.74 100.93 989,252 +0.05(+0.05%)
Apr 27, 2021 100.88 100.91 100.84 100.88 4,071,198 -0.03(-0.03%)
Apr 26, 2021 100.90 100.95 100.89 100.91 1,660,287 +0.01(+0.01%)
Apr 23, 2021 100.98 100.98 100.89 100.90 772,646 -0.10(-0.10%)
Apr 22, 2021 101.00 101.04 100.97 101.00 874,628 -0.04(-0.04%)
Apr 21, 2021 100.95 101.04 100.93 101.04 1,273,905 +0.08(+0.08%)
Apr 20, 2021 100.82 100.95 100.82 100.95 1,604,607 +0.14(+0.14%)
Apr 19, 2021 100.78 100.84 100.77 100.82 1,490,450 +0.02(+0.02%)
Apr 16, 2021 100.82 100.89 100.80 100.80 1,237,289 -0.14(-0.14%)
Apr 15, 2021 100.81 100.98 100.81 100.94 1,574,197 +0.15(+0.15%)
Apr 14, 2021 100.83 100.84 100.76 100.79 1,011,715 -0.02(-0.02%)
Apr 13, 2021 100.65 100.81 100.64 100.81 1,620,776 +0.19(+0.18%)
Apr 12, 2021 100.63 100.64 100.56 100.62 1,398,853 +0.02(+0.02%)
Apr 09, 2021 100.51 100.65 100.49 100.60 1,221,668 +0.00(+0.00%)
Apr 08, 2021 100.58 100.62 100.54 100.60 1,456,547 +0.02(+0.02%)
Apr 07, 2021 100.58 100.64 100.58 100.58 1,438,537 -0.02(-0.02%)
Apr 06, 2021 100.58 100.61 100.55 100.60 2,587,041 +0.17(+0.17%)
Apr 05, 2021 100.49 100.52 100.40 100.44 2,236,226 +0.01(+0.01%)
Apr 01, 2021 100.44 100.49 100.34 100.43 3,335,349 -0.04(-0.04%)
Mar 31, 2021 100.36 100.47 100.36 100.47 3,385,427 +0.09(+0.09%)
Mar 30, 2021 100.28 100.41 100.25 100.37 2,090,517 -0.01(-0.01%)
Mar 29, 2021 100.39 100.42 100.36 100.38 1,405,542 -0.05(-0.05%)
Mar 26, 2021 100.47 100.50 100.43 100.43 1,293,608 -0.15(-0.15%)
Mar 25, 2021 100.59 100.63 100.53 100.58 5,440,321 -0.01(-0.01%)
Mar 24, 2021 100.57 100.62 100.53 100.59 8,082,776 -0.01(-0.01%)
Mar 23, 2021 100.57 100.61 100.49 100.59 6,249,197 +0.05(+0.05%)
Mar 22, 2021 100.47 100.56 100.43 100.55 1,059,330 +0.09(+0.09%)
Mar 19, 2021 100.45 100.53 100.42 100.46 1,025,217 -0.03(-0.03%)
Mar 18, 2021 100.50 100.55 100.46 100.48 1,189,292 -0.21(-0.21%)
Mar 17, 2021 100.55 100.82 100.54 100.70 1,725,293 -0.04(-0.04%)
Mar 16, 2021 100.68 100.81 100.68 100.73 1,314,017 +0.00(+0.00%)
Mar 15, 2021 100.74 100.81 100.69 100.73 1,267,892 -0.01(-0.01%)
Mar 12, 2021 100.84 100.84 100.74 100.74 1,201,446 -0.24(-0.24%)
Mar 11, 2021 100.93 101.00 100.92 100.98 1,738,591 +0.05(+0.05%)
Mar 10, 2021 100.94 100.97 100.91 100.93 1,049,698 -0.01(-0.01%)
Mar 09, 2021 100.96 101.02 100.90 100.94 1,482,826 +0.07(+0.07%)
Mar 08, 2021 100.94 100.94 100.84 100.86 1,409,465 -0.17(-0.17%)
Mar 05, 2021 100.92 101.03 100.88 101.03 1,730,674 +0.00(+0.00%)
Mar 04, 2021 101.22 101.28 101.01 101.03 1,234,550 -0.23(-0.23%)
Mar 03, 2021 101.26 101.32 101.18 101.26 1,405,316 +0.00(+0.00%)
Mar 02, 2021 101.10 101.28 101.08 101.26 1,403,979 +0.05(+0.05%)
Mar 01, 2021 101.26 101.29 101.09 101.22 2,877,871 +0.26(+0.25%)
Feb 26, 2021 100.82 101.12 100.66 100.96 2,921,948 +0.22(+0.22%)
Feb 25, 2021 101.07 101.11 100.51 100.74 2,706,418 -0.58(-0.58%)
Feb 24, 2021 101.21 101.38 101.17 101.32 1,346,595 +0.03(+0.03%)
Feb 23, 2021 101.22 101.30 101.19 101.29 1,560,947 -0.09(-0.09%)
Feb 22, 2021 101.52 101.52 101.36 101.39 2,599,827 -0.12(-0.12%)
Feb 19, 2021 101.53 101.58 101.48 101.51 876,573 -0.09(-0.09%)
Feb 18, 2021 101.57 101.63 101.54 101.60 1,221,484 +0.03(+0.03%)
Feb 17, 2021 101.51 101.60 101.48 101.57 1,541,111 +0.05(+0.05%)
Feb 16, 2021 101.62 101.65 101.50 101.52 2,728,374 -0.22(-0.22%)
Feb 12, 2021 101.80 101.82 101.75 101.75 1,704,280 -0.14(-0.14%)
Feb 11, 2021 101.82 101.91 101.82 101.89 1,701,786 -0.03(-0.03%)
Feb 10, 2021 101.94 101.96 101.89 101.91 1,160,924 -0.05(-0.05%)
Feb 09, 2021 101.93 101.97 101.86 101.96 1,722,840 +0.06(+0.06%)
Feb 08, 2021 101.90 101.93 101.87 101.89 2,540,477 -0.02(-0.02%)
Feb 05, 2021 101.96 101.99 101.89 101.91 1,098,852 +0.01(+0.01%)
Feb 04, 2021 101.86 101.94 101.83 101.90 1,384,509 +0.02(+0.02%)
Feb 03, 2021 101.91 101.93 101.89 101.89 1,327,210 -0.03(-0.03%)
Feb 02, 2021 101.92 101.95 101.89 101.91 906,624 +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.