MBS Ishares ETF (NQ: MBB )

92.61 +0.09 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.08 101.17 101.05 101.14 1,864,099 +0.04(+0.04%)
Oct 29, 2020 101.12 101.13 101.05 101.11 6,190,934 +0.02(+0.02%)
Oct 28, 2020 101.14 101.16 101.07 101.09 1,259,595 -0.06(-0.05%)
Oct 27, 2020 101.08 101.15 101.06 101.14 772,406 +0.06(+0.05%)
Oct 26, 2020 101.08 101.12 101.05 101.09 805,245 +0.03(+0.03%)
Oct 23, 2020 101.05 101.09 101.02 101.06 877,037 +0.00(+0.00%)
Oct 22, 2020 101.06 101.09 101.02 101.06 1,340,777 -0.02(-0.02%)
Oct 21, 2020 101.03 101.09 101.00 101.08 1,052,147 +0.09(+0.09%)
Oct 20, 2020 101.01 101.05 100.97 100.99 1,379,164 -0.06(-0.05%)
Oct 19, 2020 101.07 101.10 101.02 101.04 995,298 -0.05(-0.05%)
Oct 16, 2020 101.07 101.11 101.02 101.09 1,177,779 +0.09(+0.09%)
Oct 15, 2020 101.02 101.05 100.98 101.00 1,165,787 +0.00(+0.00%)
Oct 14, 2020 101.01 101.05 100.99 101.00 1,785,126 -0.03(-0.03%)
Oct 13, 2020 101.09 101.13 101.02 101.02 1,568,383 -0.13(-0.13%)
Oct 12, 2020 101.06 101.17 101.04 101.15 1,257,668 +0.09(+0.09%)
Oct 09, 2020 101.08 101.12 101.03 101.06 3,032,283 -0.03(-0.03%)
Oct 08, 2020 101.14 101.14 101.06 101.09 2,553,587 -0.05(-0.05%)
Oct 07, 2020 101.15 101.20 101.13 101.13 13,000,251 +0.04(+0.04%)
Oct 06, 2020 101.05 101.15 101.04 101.10 2,003,050 +0.06(+0.06%)
Oct 05, 2020 101.11 101.13 101.02 101.04 1,468,589 -0.08(-0.08%)
Oct 02, 2020 101.17 101.17 101.05 101.12 2,338,984 +0.05(+0.05%)
Oct 01, 2020 101.06 101.07 100.97 101.06 3,068,861 -0.01(-0.01%)
Sep 30, 2020 101.08 101.11 101.06 101.07 1,618,643 -0.02(-0.02%)
Sep 29, 2020 101.02 101.11 101.00 101.09 1,631,783 +0.05(+0.05%)
Sep 28, 2020 101.02 101.06 100.97 101.04 1,206,612 +0.04(+0.04%)
Sep 25, 2020 101.06 101.06 100.97 101.00 885,767 +0.03(+0.03%)
Sep 24, 2020 101.00 101.09 100.96 100.98 1,424,986 +0.01(+0.01%)
Sep 23, 2020 100.98 101.02 100.94 100.97 1,465,656 +0.01(+0.01%)
Sep 22, 2020 100.95 100.98 100.90 100.96 2,258,286 +0.06(+0.05%)
Sep 21, 2020 100.97 101.00 100.89 100.90 1,035,889 -0.06(-0.06%)
Sep 18, 2020 101.00 101.04 100.96 100.97 873,096 -0.03(-0.03%)
Sep 17, 2020 101.03 101.07 100.99 101.00 881,354 +0.02(+0.02%)
Sep 16, 2020 101.02 101.09 100.95 100.98 1,078,035 -0.03(-0.03%)
Sep 15, 2020 101.09 101.10 101.00 101.00 1,325,002 -0.13(-0.13%)
Sep 14, 2020 101.17 101.19 101.11 101.13 632,307 +0.00(+0.00%)
Sep 11, 2020 101.20 101.20 101.11 101.13 586,688 +0.00(+0.00%)
Sep 10, 2020 101.19 101.19 101.11 101.13 810,041 -0.07(-0.07%)
Sep 09, 2020 101.30 101.30 101.18 101.21 1,019,057 -0.05(-0.05%)
Sep 08, 2020 101.28 101.31 101.23 101.25 1,219,076 +0.07(+0.07%)
Sep 04, 2020 101.22 101.22 100.85 101.18 931,754 +0.00(+0.00%)
Sep 03, 2020 101.16 101.28 101.16 101.18 1,947,895 -0.05(-0.05%)
Sep 02, 2020 101.27 101.28 101.21 101.23 1,853,583 +0.05(+0.05%)
Sep 01, 2020 101.23 101.24 101.15 101.18 942,404 +0.03(+0.03%)
Aug 31, 2020 101.18 101.20 101.11 101.15 837,080 -0.04(-0.04%)
Aug 28, 2020 101.16 101.20 101.09 101.19 996,073 +0.14(+0.14%)
Aug 27, 2020 101.12 101.13 101.02 101.05 1,091,524 -0.03(-0.03%)
Aug 26, 2020 101.07 101.10 100.98 101.08 3,143,819 +0.05(+0.05%)
Aug 25, 2020 101.00 101.07 100.98 101.02 1,081,378 -0.04(-0.04%)
Aug 24, 2020 101.10 101.16 101.03 101.06 596,912 -0.08(-0.08%)
Aug 21, 2020 101.12 101.19 101.08 101.14 889,167 -0.03(-0.03%)
Aug 20, 2020 101.22 101.22 101.12 101.17 1,007,365 -0.03(-0.03%)
Aug 19, 2020 101.26 101.27 101.14 101.19 1,807,232 +0.03(+0.03%)
Aug 18, 2020 101.22 101.23 101.13 101.17 752,585 +0.04(+0.04%)
Aug 17, 2020 101.09 101.19 101.09 101.13 694,183 +0.05(+0.05%)
Aug 14, 2020 101.02 101.14 101.02 101.08 909,958 +0.01(+0.01%)
Aug 13, 2020 101.20 101.27 100.98 101.08 2,580,220 -0.06(-0.05%)
Aug 12, 2020 101.05 101.13 101.02 101.13 5,460,054 +0.02(+0.02%)
Aug 11, 2020 101.21 101.24 101.08 101.11 1,084,256 -0.16(-0.15%)
Aug 10, 2020 101.31 101.31 101.18 101.27 706,053 +0.08(+0.08%)
Aug 07, 2020 101.20 101.27 101.16 101.19 1,093,459 +0.06(+0.05%)
Aug 06, 2020 101.15 101.16 101.08 101.13 1,414,122 +0.05(+0.05%)
Aug 05, 2020 101.17 101.21 101.06 101.08 4,434,968 -0.13(-0.13%)
Aug 04, 2020 101.24 101.31 101.10 101.21 702,443 +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.