Indicators

MBS Ishares ETF (NQ: MBB )

96.15 -0.08 (-0.08%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	99.70	99.75	99.70	99.75	989,999	+0.05(+0.05%)
May 27, 2021	99.78	99.80	99.69	99.70	1,485,909	-0.14(-0.14%)
May 26, 2021	99.81	99.90	99.79	99.84	1,396,897	-0.10(-0.10%)
May 25, 2021	99.83	99.94	99.83	99.94	783,711	+0.13(+0.13%)
May 24, 2021	99.76	99.81	99.74	99.81	910,171	+0.06(+0.06%)
May 21, 2021	99.68	99.76	99.66	99.76	883,455	+0.07(+0.07%)
May 20, 2021	99.67	99.72	99.65	99.69	1,926,388	+0.10(+0.10%)
May 19, 2021	99.69	99.79	99.58	99.58	1,430,384	-0.10(-0.10%)
May 18, 2021	99.66	99.70	99.64	99.69	1,231,850	+0.04(+0.04%)
May 17, 2021	99.74	99.77	99.65	99.65	1,283,722	-0.13(-0.13%)
May 14, 2021	99.76	99.78	99.73	99.78	972,875	+0.08(+0.08%)
May 13, 2021	99.67	99.72	99.66	99.70	1,420,550	+0.16(+0.16%)
May 12, 2021	99.58	99.63	99.54	99.54	1,668,897	-0.29(-0.29%)
May 11, 2021	99.87	99.87	99.81	99.82	1,785,329	-0.09(-0.09%)
May 10, 2021	100.08	100.11	99.92	99.92	1,332,195	-0.15(-0.15%)
May 07, 2021	100.16	100.20	100.03	100.06	1,202,697	+0.01(+0.01%)
May 06, 2021	100.02	100.05	100.01	100.05	1,384,895	+0.00(+0.00%)
May 05, 2021	100.04	100.05	100.01	100.05	958,444	+0.03(+0.03%)
May 04, 2021	100.13	100.14	100.01	100.03	1,048,494	-0.02(-0.02%)

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.