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 (%)
Jul 31, 2023 89.67 89.97 89.66 89.79 1,705,355 +0.05(+0.05%)
Jul 28, 2023 89.59 89.77 89.52 89.75 1,542,144 +0.37(+0.41%)
Jul 27, 2023 90.00 90.05 89.27 89.38 2,015,394 -0.79(-0.88%)
Jul 26, 2023 90.01 90.18 89.84 90.17 1,587,656 +0.36(+0.40%)
Jul 25, 2023 89.71 89.83 89.71 89.81 1,917,660 -0.12(-0.13%)
Jul 24, 2023 90.08 90.22 89.89 89.93 2,038,121 -0.11(-0.12%)
Jul 21, 2023 90.12 90.17 89.93 90.04 2,963,637 +0.11(+0.12%)
Jul 20, 2023 90.01 90.04 89.69 89.93 14,142,759 -0.64(-0.70%)
Jul 19, 2023 90.56 90.68 90.39 90.57 2,840,844 +0.17(+0.19%)
Jul 18, 2023 90.63 90.75 90.31 90.39 1,419,566 -0.01(-0.01%)
Jul 17, 2023 90.14 90.41 90.09 90.40 1,776,475 +0.30(+0.33%)
Jul 14, 2023 90.33 90.52 90.08 90.10 1,961,743 -0.55(-0.61%)
Jul 13, 2023 90.35 90.76 90.33 90.65 1,730,685 +0.73(+0.82%)
Jul 12, 2023 89.67 90.06 89.56 89.92 2,391,599 +0.85(+0.95%)
Jul 11, 2023 89.04 89.10 88.84 89.07 1,288,718 +0.33(+0.37%)
Jul 10, 2023 88.62 89.04 88.57 88.74 1,379,469 +0.21(+0.24%)
Jul 07, 2023 88.34 88.76 88.34 88.53 1,123,818 +0.01(+0.01%)
Jul 06, 2023 88.61 88.67 88.25 88.52 1,871,558 -0.59(-0.66%)
Jul 05, 2023 89.50 89.52 89.06 89.11 1,489,718 -0.48(-0.54%)
Jul 03, 2023 89.72 90.05 89.58 89.59 839,846 -0.28(-0.31%)
Jun 30, 2023 89.85 89.94 89.62 89.87 1,720,150 +0.20(+0.22%)
Jun 29, 2023 89.81 89.85 89.51 89.67 2,405,956 -0.78(-0.86%)
Jun 28, 2023 90.30 90.52 90.19 90.45 1,218,917 +0.21(+0.23%)
Jun 27, 2023 90.54 90.65 90.10 90.24 3,702,052 -0.22(-0.25%)
Jun 26, 2023 90.46 90.53 90.27 90.46 1,351,683 +0.23(+0.26%)
Jun 23, 2023 90.35 90.35 90.01 90.23 1,146,696 +0.36(+0.40%)
Jun 22, 2023 90.18 90.29 89.83 89.88 1,790,626 -0.48(-0.53%)
Jun 21, 2023 90.09 90.40 89.89 90.36 3,012,534 +0.24(+0.27%)
Jun 20, 2023 90.11 90.41 90.08 90.12 1,267,896 -0.05(-0.05%)
Jun 16, 2023 90.24 90.28 89.96 90.17 1,309,279 -0.28(-0.31%)
Jun 15, 2023 90.29 90.45 90.11 90.45 1,033,950 -0.19(-0.21%)
May 08, 2023 90.74 90.90 90.60 90.64 1,388,834 -0.47(-0.52%)
May 05, 2023 91.22 91.22 90.86 91.11 1,196,453 -0.27(-0.29%)
May 04, 2023 91.30 91.96 91.20 91.38 3,068,245 -0.19(-0.21%)
May 03, 2023 91.17 91.69 91.17 91.57 2,387,110 +0.60(+0.65%)
May 02, 2023 90.24 90.99 90.24 90.98 2,047,328 +0.94(+1.05%)
May 01, 2023 90.78 90.78 89.95 90.03 1,259,213 -0.88(-0.97%)
Apr 28, 2023 90.85 90.96 90.69 90.92 1,833,908 +0.44(+0.49%)
Apr 27, 2023 90.53 90.62 90.36 90.48 1,979,278 -0.27(-0.30%)
Apr 26, 2023 91.16 91.18 90.66 90.75 1,580,258 -0.46(-0.50%)
Apr 25, 2023 91.12 91.24 90.95 91.21 1,326,806 +0.57(+0.63%)
Apr 24, 2023 90.61 90.73 90.53 90.63 1,497,262 +0.36(+0.40%)
Apr 21, 2023 90.82 90.85 90.24 90.27 2,457,498 -0.28(-0.31%)
Apr 20, 2023 90.27 90.55 90.27 90.54 1,237,384 +0.53(+0.59%)
Apr 19, 2023 89.88 90.08 89.72 90.02 2,082,978 +0.00(+0.00%)
Apr 18, 2023 89.91 90.10 89.90 90.02 1,769,341 +0.06(+0.06%)
Apr 17, 2023 90.22 90.23 89.93 89.96 1,584,519 -0.53(-0.58%)
Apr 14, 2023 90.75 90.76 90.45 90.49 983,643 -0.60(-0.66%)
Apr 13, 2023 91.26 91.54 90.79 91.09 2,075,028 -0.06(-0.06%)
Apr 12, 2023 91.28 91.34 90.79 91.15 2,276,771 +0.21(+0.23%)
Apr 11, 2023 90.63 90.97 90.46 90.94 4,399,585 +0.33(+0.36%)
Apr 10, 2023 90.83 90.88 90.54 90.61 1,414,113 -0.89(-0.97%)
Apr 06, 2023 91.62 91.84 91.50 91.50 1,374,102 -0.24(-0.26%)
Apr 05, 2023 91.71 92.06 91.65 91.74 2,368,126 +0.26(+0.28%)
Apr 04, 2023 90.81 91.60 90.80 91.48 1,427,347 +0.55(+0.60%)
Apr 03, 2023 90.27 90.98 90.21 90.94 2,017,630 +0.40(+0.45%)
Mar 31, 2023 90.20 90.60 90.05 90.53 1,523,811 +0.26(+0.29%)
Mar 30, 2023 90.18 90.35 90.05 90.28 1,724,387 +0.05(+0.05%)
Mar 29, 2023 89.97 90.34 89.87 90.23 1,563,212 +0.26(+0.29%)
Mar 28, 2023 89.98 90.19 89.89 89.97 1,301,523 -0.27(-0.30%)
Mar 27, 2023 90.51 90.58 90.24 90.24 1,315,804 -1.13(-1.23%)
Mar 24, 2023 91.55 91.61 91.01 91.36 1,704,159 +0.14(+0.16%)
Mar 23, 2023 90.99 91.41 90.91 91.22 2,330,097 +0.07(+0.07%)
Mar 22, 2023 89.93 91.21 89.85 91.15 2,530,818 +1.20(+1.34%)
Mar 21, 2023 89.85 90.18 89.81 89.95 2,052,552 -0.17(-0.19%)
Mar 20, 2023 91.06 91.06 90.07 90.12 2,309,226 -0.75(-0.83%)
Mar 17, 2023 90.49 91.20 90.46 90.88 3,022,912 +0.86(+0.96%)
Mar 16, 2023 90.53 90.80 89.92 90.02 3,249,016 -0.41(-0.45%)
Mar 15, 2023 90.36 90.97 90.04 90.43 2,279,541 +0.91(+1.01%)
Mar 14, 2023 89.72 89.85 89.31 89.52 1,934,707 -0.43(-0.48%)
Mar 13, 2023 89.96 90.59 89.84 89.95 2,320,777 +0.87(+0.98%)
Mar 10, 2023 89.27 89.58 88.98 89.08 2,577,332 +0.72(+0.81%)
Mar 09, 2023 88.24 88.60 87.98 88.36 2,905,534 +0.39(+0.45%)
Mar 08, 2023 88.22 88.37 87.82 87.97 1,548,971 -0.02(-0.02%)
Mar 07, 2023 88.44 88.44 87.90 87.99 2,608,842 -0.22(-0.25%)
Mar 06, 2023 88.66 88.67 88.17 88.21 10,152,638 -0.18(-0.21%)
Mar 03, 2023 88.12 88.39 87.86 88.39 1,853,160 +0.76(+0.86%)
Mar 02, 2023 87.54 87.69 87.47 87.64 3,025,656 -0.35(-0.40%)
Mar 01, 2023 88.30 88.42 87.96 87.99 1,853,165 -0.66(-0.74%)
Feb 28, 2023 88.47 88.72 88.30 88.65 1,913,449 -0.04(-0.04%)
Feb 27, 2023 88.81 88.85 88.55 88.69 2,512,986 +0.23(+0.26%)
Feb 24, 2023 88.45 88.50 88.25 88.46 1,712,932 -0.54(-0.61%)
Feb 23, 2023 88.82 89.06 88.74 89.00 2,004,856 +0.25(+0.28%)
Feb 22, 2023 88.73 89.01 88.71 88.75 1,651,529 +0.31(+0.36%)
Feb 21, 2023 88.74 88.81 88.36 88.44 2,213,699 -1.01(-1.13%)
Feb 17, 2023 89.08 89.47 89.00 89.45 2,017,124 +0.15(+0.17%)
Feb 16, 2023 89.36 89.56 89.15 89.30 2,157,028 -0.31(-0.35%)
Feb 15, 2023 89.50 89.65 89.42 89.61 1,714,880 -0.02(-0.02%)
Feb 14, 2023 90.10 90.21 89.58 89.63 3,082,786 -0.51(-0.56%)
Feb 13, 2023 89.90 90.21 89.85 90.14 1,559,997 +0.31(+0.34%)
Feb 10, 2023 90.26 90.27 89.80 89.83 1,591,289 -0.40(-0.44%)
Feb 09, 2023 90.79 90.84 90.10 90.23 2,286,164 -0.33(-0.37%)
Feb 08, 2023 90.48 90.60 90.32 90.57 1,147,154 +0.25(+0.27%)
Feb 07, 2023 90.29 90.74 90.22 90.32 1,409,451 -0.08(-0.08%)
Feb 06, 2023 90.36 90.56 90.33 90.39 2,491,443 -0.79(-0.87%)
Feb 03, 2023 91.28 91.42 91.01 91.19 3,877,023 -0.72(-0.79%)
Feb 02, 2023 92.14 92.24 91.86 91.91 2,137,432 -0.02(-0.02%)
Feb 01, 2023 91.34 91.99 91.03 91.93 1,971,693 +0.77(+0.85%)
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%)
Jan 03, 2023 88.95 89.08 88.52 88.60 2,167,695 +0.42(+0.47%)
Dec 30, 2022 88.41 88.55 88.14 88.18 1,718,913 -0.62(-0.70%)
Dec 29, 2022 88.49 88.81 88.35 88.80 1,491,855 +0.56(+0.64%)
Dec 28, 2022 88.56 88.63 88.22 88.23 1,522,127 -0.25(-0.28%)
Dec 27, 2022 88.55 88.74 88.34 88.48 1,566,564 -0.60(-0.67%)
Dec 23, 2022 89.12 89.13 88.89 89.08 1,557,706 -0.19(-0.21%)
Dec 22, 2022 89.40 89.48 89.25 89.27 1,462,394 -0.13(-0.15%)
Dec 21, 2022 89.63 89.63 89.34 89.40 1,769,198 +0.23(+0.26%)
Dec 20, 2022 89.22 89.44 89.12 89.18 2,769,126 -0.69(-0.77%)
Dec 19, 2022 89.94 90.01 89.69 89.87 2,328,664 -0.50(-0.56%)
Dec 16, 2022 90.05 90.53 89.98 90.37 1,366,675 -0.24(-0.26%)
Dec 15, 2022 90.58 90.78 90.24 90.61 2,941,075 +0.11(+0.12%)
Dec 14, 2022 90.16 90.58 89.95 90.51 1,888,259 +0.29(+0.33%)
Dec 13, 2022 90.89 90.92 90.08 90.21 1,946,439 +0.91(+1.02%)
Dec 12, 2022 89.47 89.58 89.06 89.30 1,914,370 +0.02(+0.02%)
Dec 09, 2022 89.56 89.62 89.28 89.28 2,000,253 -0.50(-0.56%)
Dec 08, 2022 89.80 90.01 89.64 89.79 1,744,520 -0.35(-0.39%)
Dec 07, 2022 89.66 90.16 89.58 90.14 1,451,094 +0.94(+1.05%)
Dec 06, 2022 89.03 89.26 88.95 89.20 2,303,296 +0.25(+0.28%)
Dec 05, 2022 89.45 89.51 88.91 88.95 2,637,090 -0.93(-1.03%)
Dec 02, 2022 89.07 89.90 88.84 89.88 2,954,329 +0.39(+0.43%)
Dec 01, 2022 88.97 89.52 88.90 89.49 1,519,178 +0.58(+0.65%)
Nov 30, 2022 88.19 88.92 87.78 88.92 1,217,750 +0.97(+1.11%)
Nov 29, 2022 88.12 88.40 87.94 87.94 1,258,705 -0.57(-0.64%)
Nov 28, 2022 88.71 88.88 88.45 88.51 1,696,340 -0.13(-0.15%)
Nov 25, 2022 88.38 88.67 88.38 88.64 639,175 +0.00(+0.00%)
Nov 23, 2022 88.26 88.82 88.26 88.64 1,838,661 +0.51(+0.58%)
Nov 22, 2022 88.00 88.22 87.91 88.13 2,980,734 +0.39(+0.44%)
Nov 21, 2022 88.03 88.08 87.62 87.74 2,300,801 +0.00(+0.00%)
Nov 18, 2022 87.84 87.95 87.57 87.74 3,000,531 -0.07(-0.08%)
Nov 17, 2022 87.64 87.81 87.40 87.81 3,568,447 -0.33(-0.38%)
Nov 16, 2022 87.99 88.26 87.81 88.14 3,345,779 +0.50(+0.57%)
Nov 15, 2022 87.66 87.84 87.34 87.64 2,889,886 +0.54(+0.62%)
Nov 14, 2022 87.07 87.22 86.97 87.10 2,280,602 -0.25(-0.28%)
Nov 11, 2022 87.12 87.42 87.05 87.35 1,319,538 -0.09(-0.10%)
Nov 10, 2022 86.82 87.56 86.69 87.43 2,882,176 +2.15(+2.52%)
Nov 09, 2022 85.14 85.42 85.06 85.28 1,538,095 +0.09(+0.11%)
Nov 08, 2022 84.98 85.39 84.96 85.19 3,899,157 +0.43(+0.50%)
Nov 07, 2022 85.26 85.28 84.76 84.76 1,859,394 -0.43(-0.50%)
Nov 04, 2022 85.10 85.32 84.90 85.19 1,745,570 +0.24(+0.28%)
Nov 03, 2022 84.54 85.17 84.53 84.95 2,221,199 -0.41(-0.48%)
Nov 02, 2022 85.60 86.30 85.29 85.36 2,163,952 -0.11(-0.13%)
Nov 01, 2022 85.92 85.94 85.22 85.47 1,688,707 +0.20(+0.23%)
Oct 31, 2022 85.50 85.54 85.03 85.28 1,667,330 -0.59(-0.68%)
Oct 28, 2022 85.54 85.99 85.53 85.86 1,813,647 +0.01(+0.01%)
Oct 27, 2022 85.61 86.23 85.45 85.85 2,736,915 +0.47(+0.55%)
Oct 26, 2022 85.02 85.59 84.97 85.38 2,489,153 +0.66(+0.78%)
Oct 25, 2022 84.31 84.86 84.30 84.72 3,429,420 +1.02(+1.22%)
Oct 24, 2022 84.01 84.13 83.63 83.70 3,463,674 -0.18(-0.21%)
Oct 21, 2022 83.21 83.94 83.07 83.88 12,837,221 +0.17(+0.20%)
Oct 20, 2022 84.31 84.40 83.63 83.71 27,188,764 -0.69(-0.82%)
Oct 19, 2022 84.31 84.56 84.23 84.40 1,443,477 -0.72(-0.84%)
Oct 18, 2022 85.29 85.43 84.79 85.12 1,351,394 +0.14(+0.17%)
Oct 17, 2022 85.50 85.55 84.96 84.97 1,930,855 +0.13(+0.16%)
Oct 14, 2022 85.93 85.96 84.72 84.84 2,004,452 -0.45(-0.53%)
Oct 13, 2022 84.45 85.62 84.45 85.30 2,076,311 -0.49(-0.57%)
Oct 12, 2022 85.75 86.05 85.56 85.79 1,524,596 -0.08(-0.09%)
Oct 11, 2022 85.94 86.23 85.82 85.86 7,842,014 +0.08(+0.09%)
Oct 10, 2022 86.29 86.29 85.55 85.79 1,214,005 -0.38(-0.44%)
Oct 07, 2022 86.01 86.24 85.87 86.16 1,863,427 -0.25(-0.29%)
Oct 06, 2022 86.84 86.98 86.39 86.42 1,804,094 -0.17(-0.20%)
Oct 05, 2022 86.86 86.99 86.46 86.59 1,806,361 -0.88(-1.00%)
Oct 04, 2022 87.40 87.81 87.31 87.47 1,502,346 +0.42(+0.48%)
Oct 03, 2022 87.00 87.67 86.96 87.05 2,362,199 +0.79(+0.92%)
Sep 30, 2022 86.99 87.15 86.19 86.26 4,464,377 -0.47(-0.54%)
Sep 29, 2022 86.83 87.13 86.69 86.73 2,053,109 -0.61(-0.70%)
Sep 28, 2022 87.01 87.47 86.68 87.34 1,771,323 +1.60(+1.87%)
Sep 27, 2022 85.39 85.94 85.02 85.74 3,131,685 +0.49(+0.57%)
Sep 26, 2022 86.47 86.55 85.24 85.25 2,593,733 -1.74(-2.00%)
Sep 23, 2022 87.45 87.45 86.58 86.99 2,704,093 -0.35(-0.40%)
Sep 22, 2022 88.06 88.07 87.30 87.34 1,973,209 -1.20(-1.35%)
Sep 21, 2022 88.34 88.61 87.76 88.54 1,736,980 +0.19(+0.21%)
Sep 20, 2022 88.15 88.45 88.08 88.35 2,829,029 -0.21(-0.23%)
Sep 19, 2022 88.51 88.82 88.49 88.56 2,255,091 -0.39(-0.43%)
Sep 16, 2022 88.82 89.07 88.73 88.94 1,511,802 -0.01(-0.01%)
Sep 15, 2022 89.17 89.27 88.92 88.95 1,351,821 -0.36(-0.40%)
Sep 14, 2022 89.17 89.46 89.12 89.31 2,585,735 +0.21(+0.23%)
Sep 13, 2022 89.10 89.23 89.03 89.10 2,620,985 -0.72(-0.80%)
Sep 12, 2022 90.12 90.27 89.74 89.82 1,007,432 -0.09(-0.10%)
Sep 09, 2022 90.36 90.37 89.87 89.91 1,620,858 -0.14(-0.16%)
Sep 08, 2022 90.37 90.42 90.06 90.06 890,292 -0.36(-0.40%)
Sep 07, 2022 90.27 90.49 90.20 90.41 1,318,377 +0.54(+0.60%)
Sep 06, 2022 90.44 90.44 89.88 89.88 2,312,428 -0.91(-1.01%)
Sep 02, 2022 90.76 91.03 90.63 90.79 3,008,262 +0.33(+0.36%)
Sep 01, 2022 90.50 90.63 90.15 90.46 3,142,463 -0.43(-0.47%)
Aug 31, 2022 91.26 91.36 90.84 90.89 2,113,677 -0.37(-0.40%)
Aug 30, 2022 91.33 91.48 91.00 91.25 1,012,840 +0.07(+0.07%)
Aug 29, 2022 91.19 91.28 91.10 91.19 1,234,085 -0.48(-0.52%)
Aug 26, 2022 91.77 91.99 91.59 91.67 963,322 -0.23(-0.25%)
Aug 25, 2022 91.39 91.92 91.30 91.89 837,465 +0.55(+0.61%)
Aug 24, 2022 91.44 91.52 91.27 91.34 1,203,840 -0.38(-0.41%)
Aug 23, 2022 91.70 92.22 91.66 91.72 1,419,789 -0.03(-0.03%)
Aug 22, 2022 92.04 92.05 91.70 91.74 855,713 -0.59(-0.64%)
Aug 19, 2022 92.32 92.41 92.06 92.34 1,138,424 -0.67(-0.72%)
Aug 18, 2022 93.16 93.21 92.91 93.00 920,251 +0.29(+0.31%)
Aug 17, 2022 92.81 93.00 92.61 92.71 1,013,768 -0.54(-0.57%)
Aug 16, 2022 93.53 93.53 93.17 93.25 904,129 -0.29(-0.31%)
Aug 15, 2022 93.46 93.56 93.30 93.54 943,745 +0.35(+0.37%)
Aug 12, 2022 93.14 93.23 92.93 93.19 1,523,042 +0.32(+0.34%)
Aug 11, 2022 93.68 93.69 92.87 92.87 1,409,807 -0.36(-0.38%)
Aug 10, 2022 93.69 93.71 93.20 93.23 1,523,338 +0.27(+0.29%)
Aug 09, 2022 92.86 93.03 92.81 92.96 1,277,994 -0.20(-0.21%)
Aug 08, 2022 93.17 93.24 93.01 93.15 2,528,802 +0.50(+0.54%)
Aug 05, 2022 92.62 92.85 92.48 92.66 2,675,945 -1.07(-1.14%)
Aug 04, 2022 93.92 94.02 93.67 93.73 3,896,825 +0.09(+0.10%)
Aug 03, 2022 93.23 93.65 92.87 93.63 1,799,432 +0.38(+0.40%)
Aug 02, 2022 94.43 94.55 93.23 93.26 2,463,588 -1.24(-1.31%)
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.