Indicators

MBS Ishares ETF (NQ: MBB )

91.96 -0.02 (-0.02%)

Streaming Delayed Price Updated: 11:34 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	92.44	92.44	92.28	92.39	1,856,603	-0.04(-0.05%)
Feb 27, 2019	92.48	92.50	92.40	92.43	913,733	-0.13(-0.14%)
Feb 26, 2019	92.54	92.58	92.47	92.56	751,698	+0.08(+0.09%)
Feb 25, 2019	92.46	92.49	92.42	92.48	550,047	-0.01(-0.01%)
Feb 22, 2019	92.40	92.56	92.40	92.49	782,101	+0.11(+0.11%)
Feb 21, 2019	92.41	92.41	92.34	92.39	565,191	-0.10(-0.10%)
Feb 20, 2019	92.51	92.53	92.43	92.48	1,125,937	+0.04(+0.04%)
Feb 19, 2019	92.39	92.49	92.37	92.45	1,439,462	+0.11(+0.11%)
Feb 15, 2019	92.32	92.35	92.28	92.34	1,488,303	+0.02(+0.02%)
Feb 14, 2019	92.34	92.38	92.27	92.33	809,406	+0.10(+0.10%)
Feb 13, 2019	92.25	92.30	92.20	92.23	4,370,641	-0.11(-0.12%)
Feb 12, 2019	92.36	92.37	92.26	92.34	2,340,706	-0.04(-0.04%)
Feb 11, 2019	92.37	92.39	92.32	92.38	1,893,768	-0.04(-0.05%)
Feb 08, 2019	92.40	92.46	92.37	92.42	7,299,731	+0.06(+0.07%)
Feb 07, 2019	92.35	92.38	92.29	92.36	2,176,672	+0.10(+0.10%)
Feb 06, 2019	92.29	92.33	92.22	92.26	2,342,608	+0.04(+0.04%)
Feb 05, 2019	92.17	92.25	92.11	92.23	2,976,962	+0.11(+0.12%)
Feb 04, 2019	92.10	92.14	92.04	92.11	4,404,886	-0.11(-0.11%)

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.