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 (%)
Apr 28, 2023	91.15	91.26	90.99	91.22	1,827,879	+0.44(+0.49%)
Apr 27, 2023	90.83	90.92	90.66	90.78	1,972,771	-0.27(-0.30%)
Apr 26, 2023	91.46	91.48	90.96	91.04	1,575,062	-0.46(-0.50%)
Apr 25, 2023	91.42	91.54	91.25	91.51	1,322,444	+0.58(+0.63%)
Apr 24, 2023	90.91	91.03	90.83	90.93	1,492,339	+0.37(+0.40%)
Apr 21, 2023	91.12	91.15	90.53	90.56	2,449,417	-0.28(-0.31%)
Apr 20, 2023	90.56	90.85	90.56	90.84	1,233,315	+0.53(+0.59%)
Apr 19, 2023	90.18	90.38	90.02	90.31	2,076,129	+0.00(+0.00%)
Apr 18, 2023	90.21	90.40	90.20	90.31	1,763,523	+0.06(+0.06%)
Apr 17, 2023	90.52	90.53	90.23	90.26	1,579,309	-0.53(-0.58%)
Apr 14, 2023	91.04	91.06	90.75	90.78	980,409	-0.61(-0.66%)
Apr 13, 2023	91.56	91.84	91.09	91.39	2,068,205	-0.06(-0.06%)
Apr 12, 2023	91.58	91.64	91.09	91.45	2,269,285	+0.21(+0.23%)
Apr 11, 2023	90.93	91.27	90.76	91.24	4,385,120	+0.33(+0.36%)
Apr 10, 2023	91.13	91.18	90.84	90.91	1,409,464	-0.89(-0.97%)
Apr 06, 2023	91.92	92.14	91.80	91.80	1,369,584	-0.24(-0.26%)
Apr 05, 2023	92.02	92.36	91.96	92.04	2,360,340	+0.26(+0.28%)
Apr 04, 2023	91.11	91.90	91.10	91.78	1,422,654	+0.55(+0.60%)

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.