Indicators

MBS Ishares ETF (NQ: MBB )

91.35 -0.33 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	91.04	91.30	91.01	91.05	3,079,851	+0.17(+0.19%)
Feb 28, 2024	90.70	90.91	90.61	90.88	3,526,745	+0.27(+0.30%)
Feb 27, 2024	90.66	90.88	90.54	90.61	3,208,162	-0.13(-0.14%)
Feb 26, 2024	91.03	91.03	90.57	90.74	2,987,510	-0.20(-0.22%)
Feb 23, 2024	90.54	91.07	90.49	90.94	5,517,135	+0.48(+0.53%)
Feb 22, 2024	90.41	90.61	90.31	90.47	1,567,948	+0.06(+0.07%)
Feb 21, 2024	90.90	90.98	90.40	90.41	2,532,035	-0.49(-0.53%)
Feb 20, 2024	90.88	91.12	90.81	90.89	2,339,729	+0.07(+0.08%)
Feb 16, 2024	90.67	90.88	90.56	90.82	1,690,124	-0.37(-0.40%)
Feb 15, 2024	91.31	91.33	90.92	91.19	1,467,313	+0.28(+0.31%)
Feb 14, 2024	90.36	90.91	90.36	90.91	4,239,049	+0.56(+0.63%)
Feb 13, 2024	90.58	90.75	90.29	90.35	4,465,998	-0.95(-1.04%)
Feb 12, 2024	91.44	91.53	91.30	91.30	1,342,489	-0.02(-0.02%)
Feb 09, 2024	91.30	91.37	91.17	91.32	1,644,983	-0.06(-0.07%)
Feb 08, 2024	91.42	91.51	91.27	91.38	2,101,261	-0.18(-0.19%)
Feb 07, 2024	91.75	92.03	91.55	91.55	1,947,824	-0.29(-0.31%)
Feb 06, 2024	91.46	91.99	91.46	91.84	2,122,736	+0.47(+0.51%)
Feb 05, 2024	91.52	91.54	91.14	91.38	2,235,551	-0.77(-0.84%)
Feb 02, 2024	92.17	92.38	91.94	92.15	1,918,590	-0.92(-0.99%)

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.