Skip to main content

MBS Ishares ETF (NQ: MBB )

92.15 -0.46 (-0.50%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.20 90.60 90.05 90.53 1,523,811 +0.26(+0.29%)
Mar 30, 2023 90.18 90.35 90.05 90.28 1,724,387 +0.05(+0.05%)
Mar 29, 2023 89.97 90.34 89.87 90.23 1,563,212 +0.26(+0.29%)
Mar 28, 2023 89.98 90.19 89.89 89.97 1,301,523 -0.27(-0.30%)
Mar 27, 2023 90.51 90.58 90.24 90.24 1,315,804 -1.13(-1.23%)
Mar 24, 2023 91.55 91.61 91.01 91.36 1,704,159 +0.14(+0.16%)
Mar 23, 2023 90.99 91.41 90.91 91.22 2,330,097 +0.07(+0.07%)
Mar 22, 2023 89.93 91.21 89.85 91.15 2,530,818 +1.20(+1.34%)
Mar 21, 2023 89.85 90.18 89.81 89.95 2,052,552 -0.17(-0.19%)
Mar 20, 2023 91.06 91.06 90.07 90.12 2,309,226 -0.75(-0.83%)
Mar 17, 2023 90.49 91.20 90.46 90.88 3,022,912 +0.86(+0.96%)
Mar 16, 2023 90.53 90.80 89.92 90.02 3,249,016 -0.41(-0.45%)
Mar 15, 2023 90.36 90.97 90.04 90.43 2,279,541 +0.91(+1.01%)
Mar 14, 2023 89.72 89.85 89.31 89.52 1,934,707 -0.43(-0.48%)
Mar 13, 2023 89.96 90.59 89.84 89.95 2,320,777 +0.87(+0.98%)
Mar 10, 2023 89.27 89.58 88.98 89.08 2,577,332 +0.72(+0.81%)
Mar 09, 2023 88.24 88.60 87.98 88.36 2,905,534 +0.39(+0.45%)
Mar 08, 2023 88.22 88.37 87.82 87.97 1,548,971 -0.02(-0.02%)
Mar 07, 2023 88.44 88.44 87.90 87.99 2,608,842 -0.22(-0.25%)
Mar 06, 2023 88.66 88.67 88.17 88.21 10,152,638 -0.18(-0.21%)
Mar 03, 2023 88.12 88.39 87.86 88.39 1,853,160 +0.76(+0.86%)
Mar 02, 2023 87.54 87.69 87.47 87.64 3,025,656 -0.35(-0.40%)
Mar 01, 2023 88.30 88.42 87.96 87.99 1,853,165 -0.66(-0.74%)
Feb 28, 2023 88.47 88.72 88.30 88.65 1,913,449 -0.04(-0.04%)
Feb 27, 2023 88.81 88.85 88.55 88.69 2,512,986 +0.23(+0.26%)
Feb 24, 2023 88.45 88.50 88.25 88.46 1,712,932 -0.54(-0.61%)
Feb 23, 2023 88.82 89.06 88.74 89.00 2,004,856 +0.25(+0.28%)
Feb 22, 2023 88.73 89.01 88.71 88.75 1,651,529 +0.31(+0.36%)
Feb 21, 2023 88.74 88.81 88.36 88.44 2,213,699 -1.01(-1.13%)
Feb 17, 2023 89.08 89.47 89.00 89.45 2,017,124 +0.15(+0.17%)
Feb 16, 2023 89.36 89.56 89.15 89.30 2,157,028 -0.31(-0.35%)
Feb 15, 2023 89.50 89.65 89.42 89.61 1,714,880 -0.02(-0.02%)
Feb 14, 2023 90.10 90.21 89.58 89.63 3,082,786 -0.51(-0.56%)
Feb 13, 2023 89.90 90.21 89.85 90.14 1,559,997 +0.31(+0.34%)
Feb 10, 2023 90.26 90.27 89.80 89.83 1,591,289 -0.40(-0.44%)
Feb 09, 2023 90.79 90.84 90.10 90.23 2,286,164 -0.33(-0.37%)
Feb 08, 2023 90.48 90.60 90.32 90.57 1,147,154 +0.25(+0.27%)
Feb 07, 2023 90.29 90.74 90.22 90.32 1,409,451 -0.08(-0.08%)
Feb 06, 2023 90.36 90.56 90.33 90.39 2,491,443 -0.79(-0.87%)
Feb 03, 2023 91.28 91.42 91.01 91.19 3,877,023 -0.72(-0.79%)
Feb 02, 2023 92.14 92.24 91.86 91.91 2,137,432 -0.02(-0.02%)
Feb 01, 2023 91.34 91.99 91.03 91.93 1,971,693 +0.77(+0.85%)
Jan 31, 2023 91.14 91.15 90.86 91.15 2,060,293 +0.30(+0.33%)
Jan 30, 2023 90.95 91.12 90.83 90.85 2,161,693 -0.39(-0.43%)
Jan 27, 2023 91.05 91.29 91.01 91.24 1,513,211 +0.03(+0.03%)
Jan 26, 2023 91.50 91.56 91.20 91.21 2,089,389 -0.31(-0.34%)
Jan 25, 2023 91.25 91.55 91.10 91.52 3,121,482 +0.28(+0.30%)
Jan 24, 2023 90.93 91.30 90.72 91.25 1,876,971 +0.46(+0.50%)
Jan 23, 2023 90.66 91.09 90.66 90.79 1,947,041 -0.30(-0.33%)
Jan 20, 2023 91.13 91.21 90.81 91.10 3,189,211 -0.29(-0.31%)
Jan 19, 2023 91.38 91.57 91.19 91.38 4,984,492 -0.26(-0.28%)
Jan 18, 2023 91.76 91.81 91.33 91.64 14,479,405 +0.95(+1.05%)
Jan 17, 2023 90.60 90.92 90.59 90.69 2,722,285 -0.21(-0.23%)
Jan 13, 2023 90.97 91.20 90.86 90.90 2,149,296 -0.42(-0.46%)
Jan 12, 2023 91.22 91.38 90.79 91.32 6,610,240 +0.64(+0.70%)
Jan 11, 2023 90.50 90.69 90.32 90.68 8,578,894 +0.63(+0.70%)
Jan 10, 2023 90.16 90.30 89.84 90.05 1,847,276 -0.37(-0.41%)
Jan 09, 2023 90.27 90.66 90.18 90.42 2,395,194 +0.27(+0.30%)
Jan 06, 2023 89.27 90.21 89.17 90.16 1,493,730 +1.15(+1.29%)
Jan 05, 2023 88.80 89.10 88.66 89.01 1,351,969 -0.18(-0.20%)
Jan 04, 2023 89.25 89.37 88.99 89.19 1,782,205 +0.59(+0.67%)
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.