Indicators

MBS Ishares ETF (NQ: MBB )

91.98 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	97.21	97.21	97.16	97.18	999,852	+0.04(+0.05%)
Nov 27, 2019	97.17	97.18	97.12	97.13	473,163	-0.10(-0.10%)
Nov 26, 2019	97.21	97.25	97.20	97.23	1,558,886	+0.04(+0.05%)
Nov 25, 2019	97.18	97.19	97.14	97.19	648,721	+0.04(+0.05%)
Nov 22, 2019	97.19	97.19	97.11	97.14	1,078,972	+0.00(+0.00%)
Nov 21, 2019	97.14	97.18	97.12	97.14	962,377	-0.04(-0.04%)
Nov 20, 2019	97.09	97.19	97.09	97.18	1,335,635	+0.10(+0.10%)
Nov 19, 2019	97.13	97.14	97.07	97.08	1,829,600	-0.08(-0.08%)
Nov 18, 2019	97.17	97.24	97.13	97.16	3,574,952	+0.04(+0.05%)
Nov 15, 2019	97.10	97.14	97.08	97.12	1,599,207	+0.01(+0.01%)
Nov 14, 2019	97.07	97.13	97.02	97.11	825,574	+0.14(+0.15%)
Nov 13, 2019	96.98	97.03	96.94	96.96	671,386	+0.01(+0.01%)
Nov 12, 2019	96.96	96.98	96.88	96.95	634,152	+0.05(+0.06%)
Nov 11, 2019	96.90	96.90	96.82	96.90	672,528	+0.02(+0.02%)
Nov 08, 2019	96.83	96.92	96.80	96.88	582,997	+0.08(+0.08%)
Nov 07, 2019	96.86	96.86	96.68	96.80	761,004	-0.19(-0.19%)
Nov 06, 2019	97.02	97.08	96.95	96.99	790,256	+0.11(+0.11%)
Nov 05, 2019	97.03	97.08	96.88	96.88	1,285,638	-0.26(-0.27%)
Nov 04, 2019	97.07	97.19	97.07	97.14	568,382	-0.02(-0.02%)

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.