Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.60	91.89	91.51	91.61	2,786,536	-0.46(-0.50%)
Apr 28, 2022	92.08	92.21	91.81	92.07	2,205,453	-0.09(-0.10%)
Apr 27, 2022	92.23	92.37	92.08	92.16	2,069,309	-0.14(-0.15%)
Apr 26, 2022	92.34	92.45	92.13	92.30	1,965,310	+0.56(+0.61%)
Apr 25, 2022	91.71	92.22	91.71	91.74	3,317,222	+0.50(+0.55%)
Apr 22, 2022	91.05	91.35	91.00	91.24	2,114,957	-0.15(-0.16%)
Apr 21, 2022	91.78	91.90	91.11	91.39	2,269,601	-0.60(-0.65%)
Apr 20, 2022	91.81	91.99	91.73	91.99	2,158,963	+0.49(+0.54%)
Apr 19, 2022	91.71	91.98	91.41	91.49	2,926,231	-0.66(-0.72%)
Apr 18, 2022	92.42	92.45	92.15	92.15	1,830,782	-0.26(-0.28%)
Apr 14, 2022	92.97	92.98	92.33	92.42	2,454,252	-0.69(-0.74%)
Apr 13, 2022	93.24	93.47	93.02	93.11	2,071,951	+0.14(+0.15%)
Apr 12, 2022	93.09	93.24	92.91	92.97	3,570,063	+0.34(+0.36%)
Apr 11, 2022	92.59	92.70	92.51	92.63	2,288,579	-0.26(-0.28%)
Apr 08, 2022	93.16	93.16	92.82	92.89	1,705,885	-0.48(-0.51%)
Apr 07, 2022	93.49	93.62	93.30	93.37	1,979,074	-0.27(-0.29%)
Apr 06, 2022	93.45	93.82	93.34	93.64	3,108,862	-0.09(-0.10%)
Apr 05, 2022	94.42	94.42	93.71	93.73	6,165,003	-1.02(-1.07%)
Apr 04, 2022	94.78	94.80	94.61	94.75	1,692,444	+0.19(+0.20%)

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.