Indicators

MBS Ishares ETF (NQ: MBB )

91.22 -0.79 (-0.86%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	98.40			98.51	2,785,322	+0.05(+0.05%)
Jan 28, 2022	98.13	98.46	98.13	98.46	4,099,479	+0.23(+0.24%)
Jan 27, 2022	98.15	98.35	98.13	98.23	2,081,000	+0.23(+0.24%)
Jan 26, 2022	98.56	98.57	97.99	98.00	1,840,330	-0.52(-0.53%)
Jan 25, 2022	98.55	98.62	98.45	98.52	1,386,884	+0.00(+0.00%)
Jan 24, 2022	98.51	98.63	98.43	98.52	2,721,424	+0.09(+0.09%)
Jan 21, 2022	98.55	98.55	98.42	98.43	1,393,646	+0.10(+0.10%)
Jan 20, 2022	98.37	98.38	98.26	98.32	1,491,348	+0.09(+0.09%)
Jan 19, 2022	98.14	98.36	98.11	98.23	1,844,777	+0.33(+0.33%)
Jan 18, 2022	98.22	98.24	97.47	97.90	3,666,569	-0.56(-0.57%)
Jan 14, 2022				98.46	0	-0.33(-0.34%)
Jan 13, 2022	98.79	98.83	98.69	98.80	1,896,136	-0.05(-0.05%)
Jan 12, 2022	98.95	98.96	98.82	98.84	3,177,225	-0.07(-0.08%)
Jan 11, 2022	98.60	98.92	98.53	98.92	1,561,124	+0.21(+0.22%)
Jan 10, 2022	98.61	98.78	98.55	98.70	2,508,293	-0.14(-0.14%)
Jan 07, 2022	99.00	99.01	98.73	98.84	2,154,266	-0.29(-0.29%)
Jan 06, 2022	99.17	99.19	99.08	99.13	2,914,504	-0.13(-0.13%)
Jan 05, 2022	99.49	99.56	99.26	99.26	2,399,235	-0.30(-0.30%)
Jan 04, 2022	99.51	99.57	99.43	99.56	1,558,514	+0.06(+0.06%)

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.