Indicators

MBS Ishares ETF (NQ: MBB )

91.98 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	86.92	86.98	86.25	86.32	1,958,003	-0.23(-0.27%)
Sep 28, 2023	85.95	86.55	85.75	86.55	3,775,666	+0.52(+0.60%)
Sep 27, 2023	86.79	86.84	85.75	86.03	5,665,926	-0.52(-0.60%)
Sep 26, 2023	86.80	86.87	86.46	86.55	1,823,964	-0.09(-0.10%)
Sep 25, 2023	86.87	86.88	86.59	86.64	2,556,393	-0.91(-1.04%)
Sep 22, 2023	87.27	87.62	87.25	87.55	1,731,874	+0.50(+0.57%)
Sep 21, 2023	87.33	87.33	87.03	87.05	2,330,359	-0.78(-0.89%)
Sep 20, 2023	88.07	88.26	87.74	87.83	1,756,654	-0.10(-0.11%)
Sep 19, 2023	88.16	88.24	87.90	87.93	1,346,262	-0.28(-0.32%)
Sep 18, 2023	87.91	88.23	87.86	88.21	1,279,897	+0.11(+0.12%)
Sep 15, 2023	88.34	88.42	88.09	88.10	1,228,141	-0.24(-0.28%)
Sep 14, 2023	88.61	88.65	88.31	88.35	1,426,642	-0.17(-0.19%)
Sep 13, 2023	88.14	88.61	88.14	88.51	1,211,137	+0.30(+0.34%)
Sep 12, 2023	88.32	88.32	88.09	88.21	1,208,858	+0.07(+0.08%)
Sep 11, 2023	88.18	88.24	88.05	88.14	1,279,835	-0.09(-0.10%)
Sep 08, 2023	88.32	88.42	88.12	88.23	2,099,874	+0.09(+0.10%)
Sep 07, 2023	88.09	88.22	87.91	88.14	1,765,336	+0.30(+0.34%)
Sep 06, 2023	88.09	88.09	87.67	87.84	2,217,075	-0.11(-0.12%)
Sep 05, 2023	88.41	88.41	87.90	87.95	1,597,668	-0.65(-0.74%)

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.