Indicators

MBS Ishares ETF (NQ: MBB )

92.17 -0.44 (-0.47%)

Streaming Delayed Price Updated: 11:00 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.