Indicators

MBS Ishares ETF (NQ: MBB )

91.20 -0.15 (-0.16%)

Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.91	92.20	91.81	91.92	2,777,315	-0.46(-0.50%)
Apr 28, 2022	92.39	92.52	92.11	92.38	2,198,155	-0.09(-0.10%)
Apr 27, 2022	92.54	92.68	92.39	92.47	2,062,462	-0.14(-0.15%)
Apr 26, 2022	92.65	92.76	92.44	92.61	1,958,807	+0.56(+0.61%)
Apr 25, 2022	92.01	92.52	92.01	92.05	3,306,245	+0.51(+0.55%)
Apr 22, 2022	91.35	91.65	91.30	91.54	2,107,959	-0.15(-0.16%)
Apr 21, 2022	92.09	92.20	91.42	91.69	2,262,091	-0.60(-0.65%)
Apr 20, 2022	92.11	92.29	92.04	92.29	2,151,819	+0.50(+0.54%)
Apr 19, 2022	92.01	92.28	91.71	91.80	2,916,548	-0.67(-0.72%)
Apr 18, 2022	92.72	92.76	92.45	92.46	1,824,724	-0.26(-0.28%)
Apr 14, 2022	93.28	93.28	92.64	92.72	2,446,131	-0.69(-0.74%)
Apr 13, 2022	93.55	93.78	93.33	93.42	2,065,095	+0.14(+0.15%)
Apr 12, 2022	93.40	93.55	93.22	93.28	3,558,249	+0.34(+0.36%)
Apr 11, 2022	92.90	93.01	92.82	92.94	2,281,006	-0.26(-0.28%)
Apr 08, 2022	93.47	93.47	93.13	93.20	1,700,240	-0.48(-0.51%)
Apr 07, 2022	93.80	93.93	93.61	93.68	1,972,525	-0.27(-0.29%)
Apr 06, 2022	93.76	94.13	93.65	93.95	3,098,574	-0.09(-0.10%)
Apr 05, 2022	94.74	94.74	94.03	94.04	6,144,602	-1.02(-1.07%)
Apr 04, 2022	95.09	95.11	94.92	95.07	1,686,844	+0.19(+0.20%)

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.