Indicators

MBS Ishares ETF (NQ: MBB )

92.46 +0.37 (+0.40%)

Streaming Delayed Price Updated: 10:18 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	89.23	89.33	89.20	89.32	2,449,869	+0.24(+0.27%)
Feb 27, 2018	89.29	89.31	88.96	89.08	495,393	-0.21(-0.23%)
Feb 26, 2018	89.41	89.45	89.28	89.28	474,615	+0.05(+0.06%)
Feb 23, 2018	89.22	89.32	89.20	89.23	521,323	+0.16(+0.18%)
Feb 22, 2018	89.11	89.14	89.05	89.07	593,302	+0.09(+0.10%)
Feb 21, 2018	89.22	89.23	88.95	88.99	886,526	-0.19(-0.21%)
Feb 20, 2018	89.13	89.19	89.08	89.17	615,980	-0.06(-0.07%)
Feb 16, 2018		89.23	89.23	89.23	0	+0.15(+0.16%)
Feb 15, 2018	89.05	89.15	89.04	89.09	535,698	+0.10(+0.12%)
Feb 14, 2018		89.19	88.94	88.99	547,539	-0.37(-0.41%)
Feb 13, 2018	89.23	89.36	89.21	89.35	553,664	+0.11(+0.12%)
Feb 12, 2018	89.25	89.28	89.13	89.24	773,372	-0.02(-0.02%)
Feb 09, 2018	89.20	89.56	89.18	89.26	785,400	-0.03(-0.04%)
Feb 08, 2018	89.17	89.38	89.08	89.29	673,265	-0.13(-0.14%)
Feb 07, 2018	89.62	89.70	89.36	89.42	991,149	-0.14(-0.15%)
Feb 06, 2018	89.79	89.84	89.56	89.56	1,135,887	-0.19(-0.21%)
Feb 05, 2018	89.39	89.96	89.27	89.75	696,107	+0.30(+0.33%)
Feb 02, 2018	89.48	89.56	89.37	89.46	797,179	-0.21(-0.23%)

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.