Skip to main content

MBS Ishares ETF (NQ: MBB )

92.64 +0.41 (+0.44%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 90.01 90.02 89.79 89.91 761,768 +0.03(+0.04%)
Jan 30, 2018 89.93 89.95 89.91 89.88 2,715,529 -0.07(-0.08%)
Jan 29, 2018 89.93 89.98 89.85 89.95 593,154 -0.16(-0.18%)
Jan 26, 2018 90.26 90.26 90.06 90.11 491,599 -0.19(-0.21%)
Jan 25, 2018 90.15 90.31 90.07 90.30 874,457 +0.14(+0.15%)
Jan 24, 2018 90.16 90.20 90.07 90.16 2,360,665 -0.09(-0.09%)
Jan 23, 2018 90.23 90.27 90.20 90.25 700,053 +0.14(+0.15%)
Jan 22, 2018 90.14 90.18 90.08 90.11 1,438,579 -0.01(-0.01%)
Jan 19, 2018 90.28 90.28 90.08 90.12 804,284 -0.15(-0.17%)
Jan 18, 2018 90.30 90.36 90.25 90.27 667,156 -0.18(-0.20%)
Jan 17, 2018 90.49 90.56 90.42 90.45 627,501 -0.14(-0.15%)
Jan 16, 2018 90.64 90.66 90.55 90.59 862,869 -0.01(-0.01%)
Jan 12, 2018 90.60 90.60 90.60 0 -0.02(-0.02%)
Jan 11, 2018 90.57 90.65 90.52 90.61 830,494 +0.05(+0.06%)
Jan 10, 2018 90.40 90.56 90.35 90.56 1,036,102 +0.00(+0.00%)
Jan 09, 2018 90.71 90.71 90.56 90.56 780,067 -0.25(-0.27%)
Jan 08, 2018 90.91 90.91 90.79 90.81 835,427 -0.04(-0.05%)
Jan 05, 2018 90.94 90.94 90.83 90.85 587,931 -0.04(-0.05%)
Jan 04, 2018 90.87 90.96 90.84 90.90 1,060,030 -0.04(-0.05%)
Jan 03, 2018 90.96 90.98 90.87 90.94 955,690 +0.03(+0.04%)
Jan 02, 2018 90.91 90.91 90.82 90.90 582,817 -0.06(-0.07%)
Dec 29, 2017 90.96 90.96 90.96 0 +0.09(+0.09%)
Dec 28, 2017 90.90 90.91 90.83 90.88 488,704 -0.06(-0.07%)
Dec 27, 2017 90.77 90.95 90.76 90.94 674,279 +0.20(+0.23%)
Dec 26, 2017 90.72 90.76 90.71 90.73 373,906 +0.04(+0.05%)
Dec 22, 2017 90.65 90.71 90.65 90.69 510,504 +0.03(+0.03%)
Dec 21, 2017 90.60 90.68 90.56 90.66 474,114 +0.05(+0.06%)
Dec 20, 2017 90.56 90.68 90.56 90.61 477,127 -0.08(-0.08%)
Dec 19, 2017 90.83 90.85 90.66 90.69 637,712 -0.26(-0.29%)
Dec 18, 2017 90.99 91.00 90.91 90.95 434,346 -0.08(-0.08%)
Dec 15, 2017 90.94 91.07 90.92 91.03 616,677 +0.01(+0.01%)
Dec 14, 2017 90.97 91.07 90.90 91.02 605,085 +0.02(+0.02%)
Dec 13, 2017 90.87 91.05 90.81 91.01 609,918 +0.20(+0.23%)
Dec 12, 2017 90.83 90.83 90.73 90.80 308,979 -0.03(-0.03%)
Dec 11, 2017 90.92 90.92 90.83 90.83 548,499 -0.09(-0.10%)
Dec 08, 2017 90.96 90.98 90.88 90.92 433,600 -0.02(-0.02%)
Dec 07, 2017 91.00 91.03 90.91 90.94 399,297 -0.06(-0.07%)
Dec 06, 2017 90.96 91.05 90.96 91.00 386,540 +0.14(+0.16%)
Dec 05, 2017 90.77 90.89 90.77 90.85 698,973 +0.03(+0.03%)
Dec 04, 2017 90.73 90.84 90.72 90.83 544,350 +0.02(+0.02%)
Dec 01, 2017 90.73 91.02 90.61 90.81 1,010,983 +0.29(+0.32%)
Nov 30, 2017 90.65 90.67 90.48 90.52 670,677 -0.15(-0.17%)
Nov 29, 2017 90.60 90.68 90.57 90.67 493,232 -0.09(-0.10%)
Nov 28, 2017 90.81 90.83 90.69 90.77 659,236 +0.03(+0.04%)
Nov 27, 2017 90.74 90.78 90.71 90.73 288,909 +0.01(+0.01%)
Nov 24, 2017 90.73 90.74 90.70 90.73 149,746 -0.05(-0.06%)
Nov 22, 2017 90.63 90.79 90.61 90.78 280,813 +0.22(+0.24%)
Nov 21, 2017 90.60 90.62 90.51 90.56 356,585 -0.01(-0.01%)
Nov 20, 2017 90.57 90.61 90.49 90.56 472,380 -0.09(-0.09%)
Nov 17, 2017 90.67 90.71 90.62 90.65 406,668 +0.00(+0.00%)
Nov 16, 2017 90.69 90.74 90.62 90.65 762,728 -0.10(-0.11%)
Nov 15, 2017 90.71 90.75 90.62 90.75 645,175 +0.14(+0.16%)
Nov 14, 2017 90.56 90.64 90.55 90.61 642,729 +0.10(+0.11%)
Nov 13, 2017 90.59 90.61 90.50 90.50 1,157,825 +0.02(+0.02%)
Nov 10, 2017 90.57 90.59 90.49 90.49 561,136 -0.22(-0.24%)
Nov 09, 2017 90.73 90.79 90.71 90.71 1,099,886 -0.06(-0.07%)
Nov 08, 2017 90.90 90.90 90.77 90.77 385,715 -0.08(-0.09%)
Nov 07, 2017 90.89 90.92 90.84 90.85 325,842 +0.00(+0.00%)
Nov 06, 2017 90.81 90.88 90.80 90.85 692,322 +0.02(+0.02%)
Nov 03, 2017 90.76 90.84 90.67 90.84 1,192,908 +0.14(+0.16%)
Nov 02, 2017 90.70 90.79 90.68 90.69 436,624 +0.01(+0.01%)
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.