Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 91.88 92.10 91.80 92.01 2,441,569 +0.03(+0.03%)
Jun 05, 2024 91.78 92.05 91.61 91.98 1,399,584 +0.24(+0.26%)
Jun 04, 2024 91.50 91.80 91.47 91.74 1,112,949 +0.44(+0.48%)
Jun 03, 2024 90.85 91.37 90.85 91.30 1,569,975 +0.59(+0.65%)
May 31, 2024 90.66 90.81 90.57 90.71 2,223,557 +0.30(+0.33%)
May 30, 2024 90.33 90.49 90.20 90.41 1,134,888 +0.46(+0.51%)
May 29, 2024 90.07 90.07 89.73 89.95 1,538,849 -0.35(-0.39%)
May 28, 2024 90.84 90.88 90.25 90.30 1,889,644 -0.46(-0.51%)
May 24, 2024 90.62 90.81 90.50 90.76 797,600 +0.16(+0.18%)
May 23, 2024 91.00 91.04 90.54 90.60 2,768,877 -0.36(-0.39%)
May 22, 2024 90.86 91.19 90.86 90.96 1,793,816 -0.21(-0.23%)
May 21, 2024 91.19 91.28 91.12 91.17 1,619,552 +0.27(+0.30%)
May 20, 2024 91.02 91.05 90.87 90.90 1,005,918 -0.15(-0.16%)
May 17, 2024 91.23 91.40 91.04 91.05 1,589,564 -0.33(-0.36%)
May 16, 2024 91.84 91.84 91.37 91.38 2,846,125 -0.35(-0.38%)
May 15, 2024 91.70 91.85 91.56 91.73 2,140,141 +0.75(+0.82%)
May 14, 2024 90.99 91.13 90.86 90.98 1,908,525 +0.32(+0.35%)
May 13, 2024 90.85 90.87 90.64 90.66 1,181,292 +0.17(+0.19%)
May 10, 2024 90.61 90.62 90.45 90.49 2,021,057 -0.37(-0.41%)
May 09, 2024 90.49 90.91 90.43 90.86 2,547,075 +0.34(+0.37%)
May 08, 2024 90.59 90.62 90.47 90.52 4,147,125 -0.19(-0.21%)
May 07, 2024 90.78 90.93 90.65 90.71 4,155,438 +0.41(+0.45%)
May 06, 2024 90.45 90.49 90.27 90.30 2,242,201 -0.07(-0.08%)
May 03, 2024 90.57 90.57 90.10 90.37 1,559,708 +0.51(+0.57%)
May 02, 2024 89.36 89.92 89.31 89.86 1,691,099 +0.40(+0.45%)
May 01, 2024 89.15 89.76 89.04 89.46 1,972,416 +0.50(+0.56%)
Apr 30, 2024 89.01 89.23 88.89 88.96 2,304,516 -0.48(-0.53%)
Apr 29, 2024 89.39 89.58 89.33 89.44 1,514,307 +0.22(+0.25%)
Apr 26, 2024 89.15 89.30 89.07 89.22 2,065,967 +0.36(+0.40%)
Apr 25, 2024 88.69 88.94 88.59 88.86 2,039,057 -0.38(-0.42%)
Apr 24, 2024 89.28 89.30 89.06 89.24 16,708,345 -0.29(-0.32%)
Apr 23, 2024 89.13 89.71 89.05 89.53 1,371,436 +0.32(+0.36%)
Apr 22, 2024 89.11 89.40 89.11 89.21 1,651,235 +0.06(+0.07%)
Apr 19, 2024 89.26 89.31 89.09 89.15 2,701,260 +0.01(+0.01%)
Apr 18, 2024 89.46 89.46 88.98 89.14 2,733,635 -0.29(-0.32%)
Apr 17, 2024 89.21 89.47 88.97 89.43 2,707,318 +0.60(+0.67%)
Apr 16, 2024 88.67 88.91 88.61 88.83 1,713,282 -0.33(-0.37%)
Apr 15, 2024 89.32 89.32 88.97 89.16 2,305,395 -0.75(-0.83%)
Apr 12, 2024 89.86 90.11 89.83 89.91 2,581,679 +0.33(+0.37%)
Apr 11, 2024 89.89 89.89 89.30 89.58 3,388,825 +0.06(+0.07%)
Apr 10, 2024 90.03 90.06 89.47 89.52 3,828,225 -1.35(-1.49%)
Apr 09, 2024 90.78 90.87 90.72 90.87 1,111,170 +0.40(+0.44%)
Apr 08, 2024 90.51 90.58 90.33 90.47 1,665,575 -0.10(-0.11%)
Apr 05, 2024 90.71 90.97 90.56 90.57 2,241,801 -0.61(-0.66%)
Apr 04, 2024 91.22 91.22 90.94 91.18 1,223,077 +0.24(+0.26%)
Apr 03, 2024 90.57 90.98 90.48 90.94 1,803,230 +0.02(+0.02%)
Apr 02, 2024 90.65 90.99 90.55 90.92 1,968,579 -0.06(-0.07%)
Apr 01, 2024 91.27 91.27 90.81 90.98 2,319,373 -0.56(-0.62%)
Mar 28, 2024 91.67 91.53 91.53 91.54 1,735,696 -0.26(-0.28%)
Mar 27, 2024 91.62 91.85 91.60 91.80 2,226,271 +0.18(+0.19%)
Mar 26, 2024 91.51 91.64 91.38 91.62 6,006,857 +0.17(+0.18%)
Mar 25, 2024 91.51 91.51 91.32 91.45 3,684,334 -0.08(-0.09%)
Mar 22, 2024 91.77 91.77 91.49 91.53 1,648,770 +0.29(+0.31%)
Mar 21, 2024 91.53 91.53 91.20 91.25 1,820,895 -0.09(-0.10%)
Mar 20, 2024 91.17 91.53 91.06 91.34 2,288,894 +0.33(+0.36%)
Mar 19, 2024 90.93 91.09 90.83 91.01 3,303,776 +0.32(+0.35%)
Mar 18, 2024 90.74 90.81 90.56 90.69 1,462,152 -0.11(-0.12%)
Mar 15, 2024 90.83 90.94 90.65 90.80 1,283,032 -0.06(-0.07%)
Mar 14, 2024 91.25 91.25 90.81 90.86 2,450,476 -0.71(-0.78%)
Mar 13, 2024 91.62 91.72 91.51 91.57 1,306,419 -0.11(-0.12%)
Mar 12, 2024 91.86 91.88 91.56 91.68 1,080,517 -0.29(-0.31%)
Mar 11, 2024 92.15 92.94 91.79 91.97 7,632,232 -0.08(-0.09%)
Mar 08, 2024 92.18 92.19 91.96 92.05 3,460,730 +0.16(+0.17%)
Mar 07, 2024 91.97 91.97 91.66 91.89 2,320,646 +0.17(+0.18%)
Mar 06, 2024 91.77 91.94 91.63 91.72 4,857,281 +0.15(+0.16%)
Mar 05, 2024 91.33 91.63 91.22 91.57 2,140,296 +0.66(+0.73%)
Mar 04, 2024 90.96 91.08 90.79 90.91 3,761,737 -0.28(-0.30%)
Mar 01, 2024 90.75 91.24 90.52 91.19 2,000,151 +0.44(+0.48%)
Feb 29, 2024 90.74 91.00 90.71 90.75 3,090,043 +0.17(+0.19%)
Feb 28, 2024 90.40 90.61 90.31 90.58 3,538,416 +0.27(+0.30%)
Feb 27, 2024 90.36 90.58 90.25 90.31 3,218,779 -0.13(-0.14%)
Feb 26, 2024 90.73 90.73 90.28 90.44 2,997,397 -0.20(-0.22%)
Feb 23, 2024 90.25 90.77 90.20 90.64 5,535,394 +0.47(+0.53%)
Feb 22, 2024 90.11 90.31 90.01 90.17 1,573,137 +0.06(+0.07%)
Feb 21, 2024 90.60 90.68 90.10 90.11 2,540,414 -0.48(-0.53%)
Feb 20, 2024 90.58 90.82 90.51 90.59 2,347,472 +0.07(+0.08%)
Feb 16, 2024 90.37 90.58 90.26 90.52 1,695,717 -0.37(-0.40%)
Feb 15, 2024 91.01 91.03 90.62 90.89 1,472,169 +0.28(+0.31%)
Feb 14, 2024 90.06 90.61 90.06 90.61 4,253,078 +0.56(+0.62%)
Feb 13, 2024 90.29 90.45 89.99 90.05 4,480,778 -0.95(-1.04%)
Feb 12, 2024 91.13 91.22 91.00 91.00 1,346,932 -0.02(-0.02%)
Feb 09, 2024 91.00 91.07 90.87 91.02 1,650,427 -0.06(-0.07%)
Feb 08, 2024 91.11 91.21 90.97 91.08 2,108,216 -0.18(-0.19%)
Feb 07, 2024 91.45 91.73 91.25 91.25 1,954,270 -0.29(-0.31%)
Feb 06, 2024 91.15 91.68 91.15 91.54 2,129,762 +0.46(+0.51%)
Feb 05, 2024 91.21 91.23 90.84 91.08 2,242,950 -0.77(-0.84%)
Feb 02, 2024 91.87 92.07 91.64 91.85 1,924,939 -0.92(-0.99%)
Feb 01, 2024 92.73 93.11 92.60 92.76 3,331,993 +0.44(+0.48%)
Jan 31, 2024 92.37 92.53 92.11 92.32 3,020,288 +0.48(+0.53%)
Jan 30, 2024 91.82 91.96 91.55 91.84 2,492,433 +0.10(+0.11%)
Jan 29, 2024 91.53 91.75 91.42 91.74 2,188,704 +0.49(+0.54%)
Jan 26, 2024 91.44 91.48 91.15 91.25 2,491,170 -0.15(-0.16%)
Jan 25, 2024 91.23 91.46 91.08 91.40 3,848,199 +0.48(+0.53%)
Jan 24, 2024 91.53 91.54 90.90 90.91 3,084,178 -0.11(-0.12%)
Jan 23, 2024 91.18 91.19 90.93 91.02 3,194,407 -0.28(-0.30%)
Jan 22, 2024 91.56 91.62 91.27 91.30 3,564,547 +0.07(+0.08%)
Jan 19, 2024 91.19 91.23 90.96 91.23 2,201,226 -0.03(-0.03%)
Jan 18, 2024 91.40 91.43 91.15 91.26 1,908,989 -0.13(-0.14%)
Jan 17, 2024 91.47 91.47 91.19 91.39 2,808,215 -0.30(-0.32%)
Jan 16, 2024 92.04 92.24 91.54 91.68 2,269,770 -0.82(-0.88%)
Jan 12, 2024 92.64 92.83 92.41 92.50 1,585,795 +0.13(+0.14%)
Jan 11, 2024 91.92 92.38 91.77 92.37 2,399,178 +0.64(+0.70%)
Jan 10, 2024 92.12 92.14 91.69 91.73 2,443,107 -0.05(-0.05%)
Jan 09, 2024 91.88 92.03 91.75 91.78 2,584,226 -0.15(-0.16%)
Jan 08, 2024 91.57 92.14 91.57 91.93 2,637,153 +0.42(+0.46%)
Jan 05, 2024 91.37 91.95 91.28 91.51 2,571,494 -0.17(-0.18%)
Jan 04, 2024 91.91 91.91 91.58 91.67 2,251,482 -0.50(-0.54%)
Jan 03, 2024 91.71 92.25 91.53 92.17 2,787,831 +0.12(+0.13%)
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.