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 (%)
Dec 29, 2017		90.96	90.96	90.96	0	+0.09(+0.09%)
Dec 28, 2017	90.89	90.91	90.83	90.88	488,709	-0.06(-0.07%)
Dec 27, 2017	90.77	90.95	90.76	90.94	674,286	+0.20(+0.23%)
Dec 26, 2017	90.72	90.76	90.71	90.73	373,910	+0.04(+0.05%)
Dec 22, 2017	90.65	90.71	90.65	90.69	510,509	+0.03(+0.03%)
Dec 21, 2017	90.60	90.68	90.56	90.66	474,119	+0.05(+0.06%)
Dec 20, 2017	90.56	90.68	90.56	90.61	477,132	-0.08(-0.08%)
Dec 19, 2017	90.83	90.85	90.66	90.69	637,719	-0.26(-0.29%)
Dec 18, 2017	90.99	91.00	90.91	90.95	434,350	-0.08(-0.08%)
Dec 15, 2017	90.94	91.06	90.92	91.03	616,684	+0.01(+0.01%)
Dec 14, 2017	90.97	91.06	90.90	91.02	605,091	+0.02(+0.02%)
Dec 13, 2017	90.87	91.05	90.81	91.01	609,925	+0.20(+0.23%)
Dec 12, 2017	90.83	90.83	90.73	90.80	308,983	-0.03(-0.03%)
Dec 11, 2017	90.92	90.92	90.83	90.83	548,505	-0.09(-0.10%)
Dec 08, 2017	90.96	90.98	90.88	90.92	433,605	-0.02(-0.02%)
Dec 07, 2017	91.00	91.03	90.91	90.94	399,302	-0.06(-0.07%)
Dec 06, 2017	90.96	91.05	90.96	91.00	386,544	+0.15(+0.16%)
Dec 05, 2017	90.77	90.89	90.77	90.85	698,981	+0.03(+0.03%)
Dec 04, 2017	90.73	90.83	90.72	90.83	544,356	+0.02(+0.02%)

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.