Skip to main content

MBS Ishares ETF (NQ: MBB )

92.24 -0.37 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 99.84 99.97 99.84 99.90 1,671,543 +0.07(+0.07%)
Dec 30, 2021 99.84 99.85 99.77 99.84 1,032,197 +0.04(+0.04%)
Dec 29, 2021 99.93 99.96 99.79 99.80 1,332,733 -0.18(-0.18%)
Dec 28, 2021 99.98 100.02 99.96 99.98 1,085,915 +0.07(+0.07%)
Dec 27, 2021 99.86 99.95 99.82 99.90 1,143,472 +0.04(+0.04%)
Dec 23, 2021 99.88 99.90 99.80 99.87 1,268,800 -0.01(-0.01%)
Dec 22, 2021 99.89 99.92 99.84 99.88 1,042,816 +0.02(+0.02%)
Dec 21, 2021 99.89 99.92 99.82 99.86 2,273,204 -0.14(-0.14%)
Dec 20, 2021 100.02 100.11 99.98 100.00 1,117,038 -0.02(-0.02%)
Dec 17, 2021 100.08 100.18 100.00 100.02 1,520,003 -0.02(-0.02%)
Dec 16, 2021 99.85 100.11 99.85 100.03 2,127,995 +0.20(+0.20%)
Dec 15, 2021 99.85 99.89 99.74 99.83 1,608,104 -0.07(-0.07%)
Dec 14, 2021 99.89 99.94 99.86 99.90 1,501,157 -0.05(-0.05%)
Dec 13, 2021 99.86 100.01 99.86 99.95 1,745,753 +0.11(+0.11%)
Dec 10, 2021 99.80 99.98 99.80 99.84 1,576,452 +0.00(+0.00%)
Dec 09, 2021 100.00 100.00 99.81 99.84 1,802,243 -0.01(-0.01%)
Dec 08, 2021 99.91 99.91 99.78 99.85 2,496,907 -0.03(-0.03%)
Dec 07, 2021 99.91 99.96 99.86 99.88 1,831,924 -0.17(-0.17%)
Dec 06, 2021 100.05 100.06 99.94 100.04 1,216,389 -0.05(-0.05%)
Dec 03, 2021 99.93 100.13 99.86 100.09 2,041,698 +0.11(+0.11%)
Dec 02, 2021 100.00 100.05 99.89 99.98 1,723,735 -0.07(-0.07%)
Dec 01, 2021 99.90 100.06 99.84 100.05 3,093,619 +0.02(+0.02%)
Nov 30, 2021 100.18 100.32 100.18 100.03 1,491,466 -0.03(-0.03%)
Nov 29, 2021 99.87 100.06 99.83 100.06 1,359,074 +0.07(+0.07%)
Nov 26, 2021 99.75 100.03 99.75 100.00 720,792 +0.46(+0.47%)
Nov 24, 2021 99.53 99.55 99.46 99.53 1,874,872 -0.02(-0.02%)
Nov 23, 2021 99.74 99.74 99.55 99.55 1,796,370 -0.23(-0.23%)
Nov 22, 2021 99.89 99.91 99.77 99.78 1,507,958 -0.29(-0.29%)
Nov 19, 2021 100.16 100.21 100.04 100.07 1,122,646 +0.02(+0.02%)
Nov 18, 2021 99.96 100.05 99.92 100.05 890,126 +0.05(+0.05%)
Nov 17, 2021 99.86 100.03 99.83 100.01 3,136,123 +0.11(+0.11%)
Nov 16, 2021 99.88 99.94 99.85 99.89 1,055,778 +0.05(+0.05%)
Nov 15, 2021 99.97 99.97 99.85 99.85 1,347,113 -0.13(-0.13%)
Nov 12, 2021 100.05 100.11 99.91 99.98 1,273,765 -0.02(-0.02%)
Nov 11, 2021 100.05 100.09 99.99 100.00 662,234 -0.02(-0.02%)
Nov 10, 2021 100.36 100.02 100.02 2,041,963 -0.47(-0.47%)
Nov 09, 2021 100.60 100.60 100.47 100.49 1,667,023 +0.06(+0.06%)
Nov 08, 2021 100.49 100.49 100.42 100.43 1,136,885 -0.12(-0.12%)
Nov 05, 2021 100.38 100.57 100.34 100.56 2,450,004 +0.22(+0.22%)
Nov 04, 2021 100.36 100.49 100.33 100.33 4,593,629 +0.07(+0.07%)
Nov 03, 2021 100.38 100.38 100.18 100.26 1,560,117 -0.12(-0.12%)
Nov 02, 2021 100.42 100.46 100.33 100.38 1,098,464 +0.07(+0.07%)
Nov 01, 2021 100.19 100.34 100.18 100.30 1,178,503 +0.03(+0.03%)
Oct 29, 2021 100.08 100.31 100.05 100.28 1,967,246 +0.02(+0.02%)
Oct 28, 2021 100.31 100.43 100.26 100.26 966,729 -0.14(-0.14%)
Oct 27, 2021 100.32 100.42 100.21 100.40 1,411,627 +0.15(+0.15%)
Oct 26, 2021 100.14 100.25 100.25 1,973,127 +0.06(+0.06%)
Oct 25, 2021 100.10 100.18 100.08 100.18 986,858 +0.07(+0.07%)
Oct 22, 2021 100.04 100.11 99.97 100.11 1,451,241 +0.12(+0.12%)
Oct 21, 2021 100.12 100.17 99.98 99.99 4,052,960 -0.25(-0.25%)
Oct 20, 2021 100.25 100.27 100.20 100.24 1,791,555 +0.02(+0.02%)
Oct 19, 2021 100.24 100.27 100.19 100.22 1,096,854 -0.08(-0.07%)
Oct 18, 2021 100.16 100.30 100.13 100.30 1,084,179 -0.06(-0.06%)
Oct 15, 2021 100.42 100.47 100.32 100.36 1,048,326 -0.17(-0.17%)
Oct 14, 2021 100.47 100.53 100.30 100.53 1,612,555 +0.12(+0.12%)
Oct 13, 2021 100.24 100.42 100.24 100.41 1,265,601 +0.11(+0.11%)
Oct 12, 2021 100.25 100.31 100.22 100.30 980,315 +0.12(+0.12%)
Oct 11, 2021 100.25 100.27 100.17 100.17 889,877 -0.09(-0.09%)
Oct 08, 2021 100.48 100.48 100.26 100.27 1,263,478 -0.12(-0.12%)
Oct 07, 2021 100.43 100.46 100.38 100.39 1,507,681 -0.15(-0.15%)
Oct 06, 2021 100.54 100.56 100.51 100.54 1,786,891 -0.03(-0.03%)
Oct 05, 2021 100.68 100.69 100.55 100.56 947,149 -0.17(-0.17%)
Oct 04, 2021 100.69 100.76 100.49 100.73 4,716,478 +0.04(+0.04%)
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.