Indicators

MBS Ishares ETF (NQ: MBB )

91.22 -0.79 (-0.86%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	100.35	100.41	100.35	100.41	983,504	+0.05(+0.05%)
May 27, 2021	100.44	100.45	100.34	100.36	1,476,161	-0.14(-0.14%)
May 26, 2021	100.47	100.56	100.45	100.50	1,387,733	-0.10(-0.10%)
May 25, 2021	100.49	100.60	100.49	100.60	778,569	+0.13(+0.13%)
May 24, 2021	100.42	100.47	100.40	100.47	904,199	+0.06(+0.06%)
May 21, 2021	100.33	100.42	100.32	100.42	877,659	+0.07(+0.07%)
May 20, 2021	100.33	100.38	100.31	100.34	1,913,749	+0.10(+0.10%)
May 19, 2021	100.34	100.45	100.23	100.24	1,420,999	-0.10(-0.10%)
May 18, 2021	100.32	100.36	100.30	100.34	1,223,768	+0.04(+0.04%)
May 17, 2021	100.40	100.43	100.31	100.31	1,275,299	-0.13(-0.13%)
May 14, 2021	100.42	100.44	100.39	100.44	966,492	+0.08(+0.08%)
May 13, 2021	100.33	100.38	100.32	100.35	1,411,230	+0.16(+0.16%)
May 12, 2021	100.24	100.29	100.20	100.20	1,657,948	-0.29(-0.29%)
May 11, 2021	100.53	100.53	100.47	100.48	1,773,616	-0.09(-0.09%)
May 10, 2021	100.75	100.77	100.58	100.58	1,323,455	-0.15(-0.15%)
May 07, 2021	100.82	100.86	100.69	100.72	1,194,806	+0.01(+0.01%)
May 06, 2021	100.68	100.72	100.67	100.72	1,375,809	+0.00(+0.00%)
May 05, 2021	100.70	100.72	100.67	100.72	952,156	+0.03(+0.03%)
May 04, 2021	100.79	100.80	100.67	100.69	1,041,615	-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.