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 (%)
Apr 30, 2021 100.65 100.73 100.60 100.72 1,930,421 +0.15(+0.15%)
Apr 29, 2021 100.48 100.57 100.46 100.57 1,106,043 -0.03(-0.03%)
Apr 28, 2021 100.56 100.60 100.41 100.60 992,515 +0.05(+0.05%)
Apr 27, 2021 100.55 100.58 100.51 100.55 4,084,628 -0.03(-0.03%)
Apr 26, 2021 100.57 100.61 100.56 100.58 1,665,764 +0.01(+0.01%)
Apr 23, 2021 100.65 100.65 100.56 100.57 775,194 -0.10(-0.10%)
Apr 22, 2021 100.67 100.71 100.64 100.67 877,513 -0.04(-0.04%)
Apr 21, 2021 100.61 100.71 100.60 100.71 1,278,107 +0.08(+0.08%)
Apr 20, 2021 100.48 100.62 100.48 100.62 1,609,901 +0.14(+0.14%)
Apr 19, 2021 100.45 100.51 100.44 100.48 1,495,367 +0.02(+0.02%)
Apr 16, 2021 100.48 100.56 100.47 100.47 1,241,371 -0.14(-0.14%)
Apr 15, 2021 100.47 100.65 100.47 100.61 1,579,390 +0.15(+0.15%)
Apr 14, 2021 100.50 100.51 100.43 100.46 1,015,052 -0.02(-0.02%)
Apr 13, 2021 100.32 100.47 100.31 100.47 1,626,122 +0.18(+0.18%)
Apr 12, 2021 100.30 100.31 100.23 100.29 1,403,468 +0.02(+0.02%)
Apr 09, 2021 100.18 100.32 100.16 100.27 1,225,698 +0.00(+0.00%)
Apr 08, 2021 100.24 100.29 100.21 100.27 1,461,352 +0.02(+0.02%)
Apr 07, 2021 100.25 100.31 100.24 100.25 1,443,282 -0.02(-0.02%)
Apr 06, 2021 100.24 100.28 100.22 100.27 2,595,575 +0.17(+0.17%)
Apr 05, 2021 100.16 100.19 100.07 100.11 2,243,603 +0.01(+0.01%)
Apr 01, 2021 100.11 100.16 100.01 100.10 3,346,351 -0.04(-0.04%)
Mar 31, 2021 100.03 100.14 100.03 100.14 3,396,595 +0.09(+0.09%)
Mar 30, 2021 99.95 100.08 99.92 100.04 2,097,413 -0.01(-0.01%)
Mar 29, 2021 100.06 100.09 100.03 100.05 1,410,179 -0.05(-0.05%)
Mar 26, 2021 100.14 100.17 100.10 100.10 1,297,875 -0.15(-0.15%)
Mar 25, 2021 100.27 100.30 100.20 100.25 5,458,268 -0.01(-0.01%)
Mar 24, 2021 100.24 100.29 100.20 100.25 8,109,440 -0.01(-0.01%)
Mar 23, 2021 100.24 100.28 100.16 100.27 6,269,812 +0.05(+0.05%)
Mar 22, 2021 100.14 100.23 100.10 100.22 1,062,825 +0.09(+0.09%)
Mar 19, 2021 100.12 100.20 100.09 100.13 1,028,599 -0.03(-0.03%)
Mar 18, 2021 100.17 100.22 100.13 100.15 1,193,216 -0.21(-0.21%)
Mar 17, 2021 100.22 100.49 100.21 100.37 1,730,985 -0.04(-0.04%)
Mar 16, 2021 100.35 100.48 100.35 100.40 1,318,352 +0.00(+0.00%)
Mar 15, 2021 100.41 100.48 100.36 100.40 1,272,075 -0.01(-0.01%)
Mar 12, 2021 100.50 100.50 100.41 100.41 1,205,410 -0.24(-0.24%)
Mar 11, 2021 100.60 100.67 100.58 100.65 1,744,326 +0.06(+0.05%)
Mar 10, 2021 100.61 100.64 100.58 100.60 1,053,161 -0.01(-0.01%)
Mar 09, 2021 100.62 100.69 100.57 100.61 1,487,718 +0.07(+0.07%)
Mar 08, 2021 100.61 100.61 100.51 100.53 1,414,114 -0.17(-0.17%)
Mar 05, 2021 100.59 100.70 100.55 100.70 1,736,383 +0.00(+0.00%)
Mar 04, 2021 100.89 100.95 100.68 100.70 1,238,622 -0.23(-0.23%)
Mar 03, 2021 100.93 100.98 100.85 100.93 1,409,952 +0.00(+0.00%)
Mar 02, 2021 100.76 100.95 100.75 100.93 1,408,611 +0.05(+0.05%)
Mar 01, 2021 100.93 100.96 100.75 100.88 2,887,365 +0.25(+0.25%)
Feb 26, 2021 100.49 100.78 100.33 100.63 2,931,587 +0.22(+0.22%)
Feb 25, 2021 100.74 100.78 100.18 100.41 2,715,345 -0.58(-0.58%)
Feb 24, 2021 100.88 101.04 100.84 100.99 1,351,037 +0.03(+0.03%)
Feb 23, 2021 100.89 100.97 100.86 100.96 1,566,096 -0.09(-0.09%)
Feb 22, 2021 101.18 101.18 101.02 101.05 2,608,403 -0.12(-0.12%)
Feb 19, 2021 101.20 101.25 101.14 101.17 879,465 -0.09(-0.09%)
Feb 18, 2021 101.24 101.29 101.21 101.26 1,225,513 +0.03(+0.03%)
Feb 17, 2021 101.17 101.26 101.14 101.24 1,546,195 +0.05(+0.05%)
Feb 16, 2021 101.28 101.32 101.16 101.19 2,737,374 -0.22(-0.22%)
Feb 12, 2021 101.47 101.48 101.41 101.41 1,709,902 -0.14(-0.14%)
Feb 11, 2021 101.48 101.58 101.48 101.55 1,707,400 -0.03(-0.03%)
Feb 10, 2021 101.61 101.62 101.55 101.58 1,164,753 -0.05(-0.05%)
Feb 09, 2021 101.60 101.63 101.52 101.62 1,728,523 +0.06(+0.06%)
Feb 08, 2021 101.56 101.60 101.53 101.56 2,548,858 -0.02(-0.02%)
Feb 05, 2021 101.62 101.65 101.55 101.58 1,102,477 +0.01(+0.01%)
Feb 04, 2021 101.52 101.61 101.50 101.57 1,389,076 +0.02(+0.02%)
Feb 03, 2021 101.58 101.60 101.55 101.55 1,331,588 -0.03(-0.03%)
Feb 02, 2021 101.59 101.61 101.55 101.58 909,615 +0.05(+0.05%)
Feb 01, 2021 101.48 101.55 101.44 101.53 1,337,250 +0.03(+0.03%)
Jan 29, 2021 101.38 101.53 101.36 101.50 2,023,421 +0.06(+0.06%)
Jan 28, 2021 101.39 101.44 101.36 101.44 1,092,136 +0.03(+0.03%)
Jan 27, 2021 101.42 101.48 101.40 101.41 1,698,038 +0.02(+0.02%)
Jan 26, 2021 101.36 101.42 101.35 101.39 2,165,855 -0.03(-0.03%)
Jan 25, 2021 101.40 101.46 101.36 101.42 1,215,446 +0.01(+0.01%)
Jan 22, 2021 101.39 101.42 101.36 101.41 923,046 +0.00(+0.00%)
Jan 21, 2021 101.44 101.46 101.38 101.41 1,501,168 +0.00(+0.00%)
Jan 20, 2021 101.36 101.43 101.32 101.41 1,996,856 +0.03(+0.03%)
Jan 19, 2021 101.43 101.45 101.36 101.38 3,057,829 -0.01(-0.01%)
Jan 15, 2021 101.34 101.39 101.34 101.39 3,081,094 +0.07(+0.07%)
Jan 14, 2021 101.36 101.39 101.31 101.32 6,286,772 -0.02(-0.02%)
Jan 13, 2021 101.30 101.36 101.28 101.34 1,455,633 +0.05(+0.05%)
Jan 12, 2021 101.16 101.35 101.16 101.29 11,448,201 +0.06(+0.06%)
Jan 11, 2021 101.29 101.29 101.22 101.23 1,828,538 -0.09(-0.09%)
Jan 08, 2021 101.36 101.37 101.32 101.32 1,717,550 -0.03(-0.03%)
Jan 07, 2021 101.40 101.40 101.33 101.35 1,764,954 -0.03(-0.03%)
Jan 06, 2021 101.37 101.42 101.32 101.37 2,262,304 -0.05(-0.05%)
Jan 05, 2021 101.47 101.47 101.37 101.42 1,264,846 +0.06(+0.06%)
Jan 04, 2021 101.36 101.40 101.34 101.36 1,325,600 +0.01(+0.01%)
Dec 31, 2020 101.36 101.36 101.36 808,883 +0.01(+0.01%)
Dec 30, 2020 101.31 101.35 101.30 101.35 808,883 +0.02(+0.02%)
Dec 29, 2020 101.36 101.36 101.29 101.33 1,417,269 +0.03(+0.03%)
Dec 28, 2020 101.29 101.33 101.27 101.30 808,148 +0.01(+0.01%)
Dec 24, 2020 101.31 101.31 101.26 101.29 862,197 +0.01(+0.01%)
Dec 23, 2020 101.30 101.31 101.25 101.28 1,860,758 -0.01(-0.01%)
Dec 22, 2020 101.28 101.32 101.26 101.29 1,025,188 -0.05(-0.05%)
Dec 21, 2020 101.36 101.37 101.27 101.34 2,233,436 +0.04(+0.04%)
Dec 18, 2020 101.32 101.33 101.26 101.30 1,430,911 +0.05(+0.05%)
Dec 17, 2020 101.27 101.29 101.21 101.25 2,200,578 +0.03(+0.03%)
Dec 16, 2020 101.23 101.28 101.17 101.23 2,265,056 -0.01(-0.01%)
Dec 15, 2020 101.22 101.23 101.15 101.23 2,137,032 +0.05(+0.05%)
Dec 14, 2020 101.11 101.19 101.10 101.18 2,282,781 +0.00(+0.00%)
Dec 11, 2020 101.14 101.21 101.12 101.18 979,873 +0.02(+0.02%)
Dec 10, 2020 101.18 101.19 101.14 101.16 2,084,907 -0.04(-0.04%)
Dec 09, 2020 101.17 101.20 101.13 101.20 1,674,905 -0.01(-0.01%)
Dec 08, 2020 101.18 101.21 101.16 101.21 1,060,405 +0.04(+0.04%)
Dec 07, 2020 101.17 101.22 101.15 101.17 1,680,638 +0.02(+0.02%)
Dec 04, 2020 101.19 101.19 101.14 101.15 1,011,493 +0.00(+0.00%)
Dec 03, 2020 101.15 101.20 101.14 101.15 1,586,294 +0.00(+0.00%)
Dec 02, 2020 101.18 101.19 101.10 101.15 1,712,331 +0.01(+0.01%)
Dec 01, 2020 101.21 101.22 101.04 101.14 1,586,890 -0.05(-0.05%)
Nov 30, 2020 101.19 101.23 101.15 101.19 1,029,465 -0.02(-0.02%)
Nov 27, 2020 101.19 101.23 101.14 101.21 628,635 +0.05(+0.05%)
Nov 25, 2020 101.17 101.22 101.15 101.15 1,135,680 -0.04(-0.04%)
Nov 24, 2020 101.19 101.23 101.17 101.19 1,679,250 -0.02(-0.02%)
Nov 23, 2020 101.23 101.25 101.17 101.21 1,465,031 +0.00(+0.00%)
Nov 20, 2020 101.18 101.21 101.16 101.21 1,180,529 +0.01(+0.01%)
Nov 19, 2020 101.26 101.26 101.16 101.20 1,210,200 +0.03(+0.03%)
Nov 18, 2020 101.17 101.20 101.13 101.17 1,391,039 +0.02(+0.02%)
Nov 17, 2020 101.13 101.18 101.09 101.15 2,075,322 +0.05(+0.05%)
Nov 16, 2020 101.15 101.16 101.07 101.11 1,555,787 -0.05(-0.05%)
Nov 13, 2020 101.14 101.17 101.12 101.15 880,416 +0.04(+0.04%)
Nov 12, 2020 101.10 101.12 101.04 101.12 994,316 +0.05(+0.04%)
Nov 11, 2020 101.03 101.09 101.01 101.07 1,264,703 +0.11(+0.11%)
Nov 10, 2020 100.99 101.06 100.94 100.96 1,243,205 -0.06(-0.05%)
Nov 09, 2020 101.03 101.05 100.91 101.02 1,809,896 -0.12(-0.12%)
Nov 06, 2020 101.26 101.26 101.13 101.14 1,049,576 -0.14(-0.14%)
Nov 05, 2020 101.28 101.31 101.22 101.27 1,054,756 +0.04(+0.04%)
Nov 04, 2020 101.25 101.32 101.22 101.24 1,205,034 +0.10(+0.10%)
Nov 03, 2020 101.15 101.17 101.10 101.14 1,099,863 -0.03(-0.03%)
Nov 02, 2020 101.24 101.25 101.15 101.16 2,416,723 +0.02(+0.02%)
Oct 30, 2020 101.08 101.17 101.05 101.14 1,864,099 +0.04(+0.04%)
Oct 29, 2020 101.12 101.13 101.05 101.11 6,190,934 +0.02(+0.02%)
Oct 28, 2020 101.14 101.16 101.07 101.09 1,259,595 -0.06(-0.05%)
Oct 27, 2020 101.08 101.15 101.06 101.14 772,406 +0.06(+0.05%)
Oct 26, 2020 101.08 101.12 101.05 101.09 805,245 +0.03(+0.03%)
Oct 23, 2020 101.05 101.09 101.02 101.06 877,037 +0.00(+0.00%)
Oct 22, 2020 101.06 101.09 101.02 101.06 1,340,777 -0.02(-0.02%)
Oct 21, 2020 101.03 101.09 101.00 101.08 1,052,147 +0.09(+0.09%)
Oct 20, 2020 101.01 101.05 100.97 100.99 1,379,164 -0.06(-0.05%)
Oct 19, 2020 101.07 101.10 101.02 101.04 995,298 -0.05(-0.05%)
Oct 16, 2020 101.07 101.11 101.02 101.09 1,177,779 +0.09(+0.09%)
Oct 15, 2020 101.02 101.05 100.98 101.00 1,165,787 +0.00(+0.00%)
Oct 14, 2020 101.01 101.05 100.99 101.00 1,785,126 -0.03(-0.03%)
Oct 13, 2020 101.09 101.13 101.02 101.02 1,568,383 -0.13(-0.13%)
Oct 12, 2020 101.06 101.17 101.04 101.15 1,257,668 +0.09(+0.09%)
Oct 09, 2020 101.08 101.12 101.03 101.06 3,032,283 -0.03(-0.03%)
Oct 08, 2020 101.14 101.14 101.06 101.09 2,553,587 -0.05(-0.05%)
Oct 07, 2020 101.15 101.20 101.13 101.13 13,000,251 +0.04(+0.04%)
Oct 06, 2020 101.05 101.15 101.04 101.10 2,003,050 +0.06(+0.06%)
Oct 05, 2020 101.11 101.13 101.02 101.04 1,468,589 -0.08(-0.08%)
Oct 02, 2020 101.17 101.17 101.05 101.12 2,338,984 +0.05(+0.05%)
Oct 01, 2020 101.06 101.07 100.97 101.06 3,068,861 -0.01(-0.01%)
Sep 30, 2020 101.08 101.11 101.06 101.07 1,618,643 -0.02(-0.02%)
Sep 29, 2020 101.02 101.11 101.00 101.09 1,631,783 +0.05(+0.05%)
Sep 28, 2020 101.02 101.06 100.97 101.04 1,206,612 +0.04(+0.04%)
Sep 25, 2020 101.06 101.06 100.97 101.00 885,767 +0.03(+0.03%)
Sep 24, 2020 101.00 101.09 100.96 100.98 1,424,986 +0.01(+0.01%)
Sep 23, 2020 100.98 101.02 100.94 100.97 1,465,656 +0.01(+0.01%)
Sep 22, 2020 100.95 100.98 100.90 100.96 2,258,286 +0.06(+0.05%)
Sep 21, 2020 100.97 101.00 100.89 100.90 1,035,889 -0.06(-0.06%)
Sep 18, 2020 101.00 101.04 100.96 100.97 873,096 -0.03(-0.03%)
Sep 17, 2020 101.03 101.07 100.99 101.00 881,354 +0.02(+0.02%)
Sep 16, 2020 101.02 101.09 100.95 100.98 1,078,035 -0.03(-0.03%)
Sep 15, 2020 101.09 101.10 101.00 101.00 1,325,002 -0.13(-0.13%)
Sep 14, 2020 101.17 101.19 101.11 101.13 632,307 +0.00(+0.00%)
Sep 11, 2020 101.20 101.20 101.11 101.13 586,688 +0.00(+0.00%)
Sep 10, 2020 101.19 101.19 101.11 101.13 810,041 -0.07(-0.07%)
Sep 09, 2020 101.30 101.30 101.18 101.21 1,019,057 -0.05(-0.05%)
Sep 08, 2020 101.28 101.31 101.23 101.25 1,219,076 +0.07(+0.07%)
Sep 04, 2020 101.22 101.22 100.85 101.18 931,754 +0.00(+0.00%)
Sep 03, 2020 101.16 101.28 101.16 101.18 1,947,895 -0.05(-0.05%)
Sep 02, 2020 101.27 101.28 101.21 101.23 1,853,583 +0.05(+0.05%)
Sep 01, 2020 101.23 101.24 101.15 101.18 942,404 +0.03(+0.03%)
Aug 31, 2020 101.18 101.20 101.11 101.15 837,080 -0.04(-0.04%)
Aug 28, 2020 101.16 101.20 101.09 101.19 996,073 +0.14(+0.14%)
Aug 27, 2020 101.12 101.13 101.02 101.05 1,091,524 -0.03(-0.03%)
Aug 26, 2020 101.07 101.10 100.98 101.08 3,143,819 +0.05(+0.05%)
Aug 25, 2020 101.00 101.07 100.98 101.02 1,081,378 -0.04(-0.04%)
Aug 24, 2020 101.10 101.16 101.03 101.06 596,912 -0.08(-0.08%)
Aug 21, 2020 101.12 101.19 101.08 101.14 889,167 -0.03(-0.03%)
Aug 20, 2020 101.22 101.22 101.12 101.17 1,007,365 -0.03(-0.03%)
Aug 19, 2020 101.26 101.27 101.14 101.19 1,807,232 +0.03(+0.03%)
Aug 18, 2020 101.22 101.23 101.13 101.17 752,585 +0.04(+0.04%)
Aug 17, 2020 101.09 101.19 101.09 101.13 694,183 +0.05(+0.05%)
Aug 14, 2020 101.02 101.14 101.02 101.08 909,958 +0.01(+0.01%)
Aug 13, 2020 101.20 101.27 100.98 101.08 2,580,220 -0.06(-0.05%)
Aug 12, 2020 101.05 101.13 101.02 101.13 5,460,054 +0.02(+0.02%)
Aug 11, 2020 101.21 101.24 101.08 101.11 1,084,256 -0.16(-0.15%)
Aug 10, 2020 101.31 101.31 101.18 101.27 706,053 +0.08(+0.08%)
Aug 07, 2020 101.20 101.27 101.16 101.19 1,093,459 +0.06(+0.05%)
Aug 06, 2020 101.15 101.16 101.08 101.13 1,414,122 +0.05(+0.05%)
Aug 05, 2020 101.17 101.21 101.06 101.08 4,434,968 -0.13(-0.13%)
Aug 04, 2020 101.24 101.31 101.10 101.21 702,443 +0.05(+0.05%)
Aug 03, 2020 101.15 101.16 101.02 101.16 1,143,356 +0.06(+0.06%)
Jul 31, 2020 101.06 101.09 100.98 101.09 1,427,145 +0.11(+0.11%)
Jul 30, 2020 101.02 101.05 100.98 100.98 619,437 -0.04(-0.04%)
Jul 29, 2020 101.07 101.07 100.95 101.02 891,150 +0.06(+0.06%)
Jul 28, 2020 100.89 100.97 100.84 100.96 1,352,270 +0.06(+0.06%)
Jul 27, 2020 100.88 100.89 100.82 100.89 718,117 +0.05(+0.05%)
Jul 24, 2020 100.91 100.97 100.84 100.85 1,144,654 -0.17(-0.17%)
Jul 23, 2020 101.02 101.03 100.96 101.02 583,283 +0.03(+0.03%)
Jul 22, 2020 100.99 101.03 100.94 100.99 1,481,943 -0.02(-0.02%)
Jul 21, 2020 100.98 101.04 100.90 101.01 1,266,484 +0.05(+0.05%)
Jul 20, 2020 100.98 101.02 100.91 100.96 737,932 -0.01(-0.01%)
Jul 17, 2020 100.94 100.98 100.89 100.97 810,531 +0.03(+0.03%)
Jul 16, 2020 100.97 101.03 100.90 100.94 1,009,702 +0.03(+0.03%)
Jul 15, 2020 100.95 100.98 100.91 100.91 954,557 -0.02(-0.02%)
Jul 14, 2020 100.93 100.99 100.88 100.93 887,933 -0.02(-0.02%)
Jul 13, 2020 100.95 100.97 100.86 100.95 662,246 +0.05(+0.05%)
Jul 10, 2020 100.99 101.02 100.89 100.89 832,017 -0.10(-0.10%)
Jul 09, 2020 101.01 101.06 100.91 100.99 1,474,814 +0.01(+0.01%)
Jul 08, 2020 100.83 100.98 100.83 100.98 1,105,967 +0.05(+0.05%)
Jul 07, 2020 100.87 100.97 100.84 100.93 747,416 +0.04(+0.04%)
Jul 06, 2020 100.94 100.98 100.87 100.89 1,194,718 -0.09(-0.09%)
Jul 02, 2020 100.95 101.01 100.87 100.98 1,076,360 +0.14(+0.14%)
Jul 01, 2020 100.89 100.93 100.80 100.85 1,389,241 +0.05(+0.04%)
Jun 30, 2020 100.89 100.91 100.80 100.80 1,889,651 -0.08(-0.08%)
Jun 29, 2020 100.87 100.90 100.85 100.89 827,067 +0.05(+0.04%)
Jun 26, 2020 100.83 100.92 100.78 100.84 671,425 +0.01(+0.01%)
Jun 25, 2020 100.84 100.89 100.70 100.83 1,286,831 +0.10(+0.10%)
Jun 24, 2020 100.89 100.89 100.68 100.73 857,269 -0.09(-0.09%)
Jun 23, 2020 100.91 100.92 100.80 100.82 1,320,691 -0.05(-0.04%)
Jun 22, 2020 100.78 100.93 100.73 100.87 1,257,584 -0.06(-0.06%)
Jun 19, 2020 100.89 101.00 100.89 100.93 857,127 +0.01(+0.01%)
Jun 18, 2020 101.01 101.01 100.85 100.92 859,152 -0.05(-0.04%)
Jun 17, 2020 100.90 101.04 100.85 100.97 1,564,445 +0.08(+0.08%)
Jun 16, 2020 101.04 101.09 100.87 100.89 1,112,474 -0.22(-0.22%)
Jun 15, 2020 101.13 101.19 101.05 101.10 1,898,272 -0.06(-0.06%)
Jun 12, 2020 101.09 101.24 101.08 101.17 1,314,188 +0.09(+0.09%)
Jun 11, 2020 101.14 101.28 101.08 101.08 1,284,423 -0.05(-0.04%)
Jun 10, 2020 101.00 101.30 101.00 101.12 2,348,845 +0.02(+0.02%)
Jun 09, 2020 101.11 101.17 101.00 101.10 1,023,640 +0.06(+0.06%)
Jun 08, 2020 100.96 101.09 100.91 101.04 2,582,266 +0.03(+0.03%)
Jun 05, 2020 100.89 101.03 100.84 101.01 1,478,804 +0.04(+0.04%)
Jun 04, 2020 100.97 101.07 100.91 100.98 1,448,232 +0.00(+0.00%)
Jun 03, 2020 101.08 101.08 100.89 100.98 1,240,935 -0.08(-0.08%)
Jun 02, 2020 101.08 101.10 100.98 101.06 6,007,221 +0.02(+0.02%)
Jun 01, 2020 100.97 101.11 100.95 101.04 3,358,503 +0.08(+0.07%)
May 29, 2020 100.96 101.04 100.89 100.97 2,146,420 +0.25(+0.25%)
May 28, 2020 100.89 100.94 100.71 100.71 1,706,534 -0.23(-0.22%)
May 27, 2020 100.92 101.03 100.89 100.94 1,143,111 -0.01(-0.01%)
May 26, 2020 100.94 100.98 100.87 100.95 615,431 -0.04(-0.04%)
May 22, 2020 100.98 101.00 100.78 100.98 1,137,459 -0.04(-0.04%)
May 21, 2020 100.94 101.12 100.89 101.02 1,484,627 +0.06(+0.06%)
May 20, 2020 100.88 100.99 100.84 100.96 1,431,782 +0.14(+0.14%)
May 19, 2020 100.76 100.86 100.73 100.82 796,276 -0.01(-0.01%)
May 18, 2020 100.88 100.88 100.70 100.83 697,874 -0.14(-0.14%)
May 15, 2020 100.91 100.98 100.88 100.97 1,282,351 +0.05(+0.05%)
May 14, 2020 100.97 101.08 100.90 100.92 807,799 +0.11(+0.11%)
May 13, 2020 100.70 100.90 100.70 100.81 775,373 -0.09(-0.09%)
May 12, 2020 100.80 100.96 100.79 100.90 1,845,119 +0.05(+0.04%)
May 11, 2020 101.00 101.01 100.84 100.86 962,661 -0.24(-0.23%)
May 08, 2020 101.10 101.15 101.02 101.09 1,339,120 -0.02(-0.02%)
May 07, 2020 101.03 101.18 100.97 101.11 1,736,258 +0.25(+0.25%)
May 06, 2020 100.74 100.91 100.74 100.86 1,182,443 +0.06(+0.06%)
May 05, 2020 100.79 100.90 100.73 100.79 907,994 -0.05(-0.04%)
May 04, 2020 100.71 100.93 100.67 100.84 1,210,034 +0.10(+0.10%)
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.