Indicators

MBS Ishares ETF (NQ: MBB )

92.09 +0.55 (+0.60%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	88.47	88.72	88.30	88.65	1,913,469	-0.04(-0.04%)
Feb 27, 2023	88.81	88.85	88.54	88.69	2,513,013	+0.23(+0.26%)
Feb 24, 2023	88.45	88.50	88.25	88.46	1,712,950	-0.54(-0.61%)
Feb 23, 2023	88.82	89.06	88.73	89.00	2,004,877	+0.25(+0.28%)
Feb 22, 2023	88.73	89.01	88.71	88.75	1,651,546	+0.31(+0.36%)
Feb 21, 2023	88.73	88.81	88.36	88.44	2,213,723	-1.01(-1.13%)
Feb 17, 2023	89.08	89.47	89.00	89.45	2,017,145	+0.15(+0.17%)
Feb 16, 2023	89.35	89.55	89.14	89.30	2,157,050	-0.31(-0.35%)
Feb 15, 2023	89.50	89.65	89.42	89.61	1,714,898	-0.02(-0.02%)
Feb 14, 2023	90.10	90.21	89.58	89.63	3,082,819	-0.51(-0.56%)
Feb 13, 2023	89.90	90.21	89.85	90.14	1,560,013	+0.31(+0.34%)
Feb 10, 2023	90.26	90.27	89.80	89.83	1,591,306	-0.40(-0.44%)
Feb 09, 2023	90.79	90.84	90.10	90.23	2,286,188	-0.33(-0.37%)
Feb 08, 2023	90.48	90.60	90.32	90.56	1,147,166	+0.25(+0.27%)
Feb 07, 2023	90.29	90.74	90.22	90.32	1,409,466	-0.08(-0.08%)
Feb 06, 2023	90.36	90.56	90.33	90.39	2,491,470	-0.79(-0.87%)
Feb 03, 2023	91.28	91.42	91.01	91.18	3,877,063	-0.72(-0.79%)
Feb 02, 2023	92.14	92.24	91.86	91.91	2,137,454	-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.