Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBS Ishares ETF (NQ: MBB )

91.68 -0.35 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 89.55 89.56 89.49 89.52 561,875 -0.02(-0.02%)
Apr 27, 2018 89.41 89.55 89.41 89.54 756,120 +0.17(+0.19%)
Apr 26, 2018 89.32 89.38 89.26 89.37 705,147 +0.20(+0.22%)
Apr 25, 2018 89.16 89.20 89.12 89.17 1,008,534 -0.06(-0.06%)
Apr 24, 2018 89.25 89.31 89.20 89.23 841,743 -0.12(-0.14%)
Apr 23, 2018 89.39 89.39 89.33 89.35 825,658 -0.15(-0.16%)
Apr 20, 2018 89.58 89.59 89.47 89.50 437,538 -0.19(-0.21%)
Apr 19, 2018 89.70 89.72 89.60 89.69 336,525 -0.10(-0.12%)
Apr 18, 2018 89.90 89.92 89.79 89.79 380,252 -0.21(-0.23%)
Apr 17, 2018 89.94 90.02 89.91 90.00 470,994 +0.05(+0.06%)
Apr 16, 2018 89.80 89.95 89.79 89.95 322,433 +0.04(+0.05%)
Apr 13, 2018 89.81 89.94 89.80 89.90 452,074 +0.05(+0.06%)
Apr 12, 2018 89.99 90.01 89.84 89.85 308,119 -0.16(-0.17%)
Apr 11, 2018 89.99 90.08 89.94 90.01 379,426 +0.02(+0.02%)
Apr 10, 2018 90.02 90.03 89.91 89.99 1,040,546 -0.09(-0.10%)
Apr 09, 2018 89.98 90.08 89.96 90.08 1,052,306 +0.05(+0.06%)
Apr 06, 2018 90.10 90.11 89.99 90.02 564,426 +0.09(+0.10%)
Apr 05, 2018 89.92 89.95 89.85 89.94 705,278 +0.03(+0.04%)
Apr 04, 2018 90.00 90.06 89.90 89.90 565,408 -0.04(-0.05%)
Apr 03, 2018 89.95 89.98 89.86 89.95 518,568 -0.08(-0.09%)
Apr 02, 2018 89.91 90.11 89.89 90.02 468,990 +0.00(+0.00%)
Mar 29, 2018 90.02 90.02 90.02 0 +0.10(+0.11%)
Mar 28, 2018 89.96 90.02 89.85 89.92 1,033,479 +0.04(+0.05%)
Mar 27, 2018 89.72 89.87 89.69 89.87 1,774,413 +0.20(+0.22%)
Mar 26, 2018 89.67 89.75 89.64 89.68 1,205,063 -0.06(-0.07%)
Mar 23, 2018 89.68 89.75 89.59 89.74 1,030,409 +0.03(+0.04%)
Mar 22, 2018 89.69 89.82 89.64 89.70 795,355 +0.22(+0.24%)
Mar 21, 2018 89.39 89.52 89.30 89.49 963,571 -0.02(-0.02%)
Mar 20, 2018 89.54 89.56 89.50 89.50 532,867 -0.09(-0.11%)
Mar 19, 2018 89.60 89.68 89.56 89.60 833,565 -0.05(-0.06%)
Mar 16, 2018 89.69 89.69 89.59 89.65 507,274 -0.13(-0.14%)
Mar 15, 2018 89.72 89.79 89.69 89.78 407,577 +0.00(+0.00%)
Mar 14, 2018 89.63 89.83 89.62 89.78 416,462 +0.09(+0.10%)
Mar 13, 2018 89.63 89.75 89.56 89.69 594,797 +0.10(+0.12%)
Mar 12, 2018 89.50 89.59 89.48 89.59 510,359 +0.12(+0.13%)
Mar 09, 2018 89.51 89.52 89.42 89.47 2,108,015 -0.09(-0.11%)
Mar 08, 2018 89.45 89.59 89.45 89.56 568,295 +0.17(+0.19%)
Mar 07, 2018 89.56 89.39 89.39 373,501 -0.01(-0.01%)
Mar 06, 2018 89.44 89.55 89.35 89.40 1,513,702 -0.03(-0.03%)
Mar 05, 2018 89.69 89.72 89.40 89.43 615,135 -0.11(-0.12%)
Mar 02, 2018 89.68 89.70 89.53 89.54 508,054 -0.26(-0.29%)
Mar 01, 2018 89.63 89.87 89.56 89.80 743,504 +0.18(+0.20%)
Feb 28, 2018 89.52 89.62 89.50 89.62 2,441,762 +0.24(+0.27%)
Feb 27, 2018 89.59 89.61 89.25 89.38 493,754 -0.21(-0.23%)
Feb 26, 2018 89.71 89.74 89.57 89.58 473,045 +0.05(+0.06%)
Feb 23, 2018 89.51 89.62 89.50 89.53 519,598 +0.16(+0.18%)
Feb 22, 2018 89.41 89.44 89.34 89.37 591,339 +0.09(+0.10%)
Feb 21, 2018 89.51 89.53 89.25 89.28 883,593 -0.19(-0.21%)
Feb 20, 2018 89.43 89.49 89.37 89.47 613,942 -0.06(-0.07%)
Feb 16, 2018 89.53 89.53 89.53 0 +0.15(+0.16%)
Feb 15, 2018 89.34 89.44 89.34 89.38 533,925 +0.10(+0.12%)
Feb 14, 2018 89.49 89.24 89.28 545,727 -0.37(-0.41%)
Feb 13, 2018 89.53 89.66 89.51 89.65 551,832 +0.11(+0.12%)
Feb 12, 2018 89.55 89.58 89.43 89.54 770,813 -0.02(-0.02%)
Feb 09, 2018 89.50 89.86 89.48 89.56 782,801 -0.03(-0.04%)
Feb 08, 2018 89.46 89.68 89.38 89.59 671,037 -0.13(-0.14%)
Feb 07, 2018 89.92 89.99 89.66 89.72 987,869 -0.14(-0.15%)
Feb 06, 2018 90.09 90.14 89.86 89.86 1,132,128 -0.19(-0.21%)
Feb 05, 2018 89.68 90.26 89.56 90.05 693,803 +0.30(+0.33%)
Feb 02, 2018 89.78 89.86 89.67 89.75 794,541 -0.21(-0.23%)
Feb 01, 2018 90.23 90.23 89.95 89.96 731,419 -0.25(-0.28%)
Jan 31, 2018 90.31 90.32 90.08 90.21 759,256 +0.03(+0.04%)
Jan 30, 2018 90.23 90.25 90.20 90.18 2,706,571 -0.07(-0.08%)
Jan 29, 2018 90.23 90.28 90.15 90.25 591,197 -0.16(-0.18%)
Jan 26, 2018 90.55 90.56 90.36 90.41 489,978 -0.19(-0.21%)
Jan 25, 2018 90.45 90.61 90.37 90.60 871,573 +0.14(+0.15%)
Jan 24, 2018 90.46 90.50 90.37 90.46 2,352,878 -0.09(-0.09%)
Jan 23, 2018 90.53 90.57 90.49 90.55 697,743 +0.14(+0.15%)
Jan 22, 2018 90.44 90.48 90.38 90.41 1,433,834 -0.01(-0.01%)
Jan 19, 2018 90.58 90.58 90.38 90.42 801,631 -0.15(-0.17%)
Jan 18, 2018 90.60 90.66 90.55 90.57 664,955 -0.18(-0.20%)
Jan 17, 2018 90.79 90.86 90.72 90.75 625,431 -0.14(-0.15%)
Jan 16, 2018 90.94 90.96 90.85 90.89 860,023 -0.01(-0.01%)
Jan 12, 2018 90.90 90.90 90.90 0 -0.02(-0.02%)
Jan 11, 2018 90.87 90.95 90.82 90.91 827,754 +0.05(+0.06%)
Jan 10, 2018 90.70 90.86 90.65 90.86 1,032,684 +0.00(+0.00%)
Jan 09, 2018 91.01 91.01 90.86 90.86 777,494 -0.25(-0.27%)
Jan 08, 2018 91.21 91.21 91.09 91.11 832,671 -0.04(-0.05%)
Jan 05, 2018 91.24 91.25 91.13 91.15 585,992 -0.04(-0.05%)
Jan 04, 2018 91.17 91.26 91.14 91.20 1,056,533 -0.04(-0.05%)
Jan 03, 2018 91.26 91.28 91.17 91.24 952,538 +0.03(+0.04%)
Jan 02, 2018 91.21 91.21 91.12 91.20 580,895 -0.06(-0.07%)
Dec 29, 2017 91.26 91.26 91.26 0 +0.09(+0.09%)
Dec 28, 2017 91.20 91.21 91.13 91.18 487,092 -0.06(-0.07%)
Dec 27, 2017 91.07 91.25 91.06 91.24 672,055 +0.21(+0.23%)
Dec 26, 2017 91.02 91.06 91.01 91.03 372,673 +0.04(+0.05%)
Dec 22, 2017 90.95 91.01 90.95 90.99 508,820 +0.03(+0.03%)
Dec 21, 2017 90.90 90.98 90.86 90.96 472,550 +0.05(+0.06%)
Dec 20, 2017 90.86 90.98 90.86 90.91 475,553 -0.08(-0.08%)
Dec 19, 2017 91.13 91.15 90.96 90.99 635,609 -0.27(-0.29%)
Dec 18, 2017 91.29 91.30 91.21 91.26 432,913 -0.08(-0.08%)
Dec 15, 2017 91.24 91.37 91.22 91.33 614,643 +0.01(+0.01%)
Dec 14, 2017 91.27 91.37 91.20 91.32 603,089 +0.02(+0.02%)
Dec 13, 2017 91.17 91.36 91.11 91.31 607,907 +0.21(+0.23%)
Dec 12, 2017 91.13 91.13 91.03 91.10 307,960 -0.03(-0.03%)
Dec 11, 2017 91.22 91.22 91.13 91.13 546,690 -0.09(-0.10%)
Dec 08, 2017 91.26 91.28 91.18 91.22 432,170 -0.02(-0.02%)
Dec 07, 2017 91.30 91.33 91.21 91.24 397,980 -0.06(-0.07%)
Dec 06, 2017 91.26 91.35 91.26 91.30 385,265 +0.15(+0.16%)
Dec 05, 2017 91.07 91.19 91.07 91.15 696,668 +0.03(+0.03%)
Dec 04, 2017 91.03 91.14 91.02 91.13 542,554 +0.02(+0.02%)
Dec 01, 2017 91.03 91.32 90.91 91.11 1,007,649 +0.29(+0.32%)
Nov 30, 2017 90.95 90.97 90.78 90.82 668,465 -0.15(-0.17%)
Nov 29, 2017 90.90 90.98 90.87 90.97 491,605 -0.09(-0.10%)
Nov 28, 2017 91.11 91.13 90.99 91.07 657,062 +0.03(+0.04%)
Nov 27, 2017 91.04 91.08 91.01 91.03 287,956 +0.01(+0.01%)
Nov 24, 2017 91.03 91.04 91.00 91.03 149,252 -0.05(-0.06%)
Nov 22, 2017 90.93 91.09 90.91 91.08 279,887 +0.22(+0.24%)
Nov 21, 2017 90.90 90.92 90.81 90.86 355,409 -0.01(-0.01%)
Nov 20, 2017 90.87 90.91 90.79 90.86 470,822 -0.09(-0.09%)
Nov 17, 2017 90.97 91.01 90.92 90.95 405,327 +0.00(+0.00%)
Nov 16, 2017 90.99 91.04 90.92 90.95 760,212 -0.10(-0.11%)
Nov 15, 2017 91.01 91.05 90.92 91.05 643,047 +0.14(+0.16%)
Nov 14, 2017 90.86 90.94 90.85 90.91 640,609 +0.10(+0.11%)
Nov 13, 2017 90.89 90.91 90.80 90.80 1,154,006 +0.02(+0.02%)
Nov 10, 2017 90.87 90.89 90.79 90.79 559,285 -0.22(-0.24%)
Nov 09, 2017 91.03 91.09 91.01 91.01 1,096,258 -0.06(-0.07%)
Nov 08, 2017 91.20 91.20 91.07 91.07 384,443 -0.09(-0.09%)
Nov 07, 2017 91.19 91.22 91.14 91.15 324,767 +0.00(+0.00%)
Nov 06, 2017 91.11 91.18 91.10 91.15 690,038 +0.02(+0.02%)
Nov 03, 2017 91.06 91.15 90.97 91.14 1,188,973 +0.14(+0.16%)
Nov 02, 2017 91.00 91.09 90.98 90.99 435,184 +0.01(+0.01%)
Nov 01, 2017 90.88 91.01 90.86 90.98 454,709 +0.21(+0.23%)
Oct 31, 2017 90.79 90.80 90.73 90.77 427,280 -0.03(-0.03%)
Oct 30, 2017 90.68 90.80 90.67 90.80 321,882 +0.20(+0.22%)
Oct 27, 2017 90.40 90.59 90.38 90.59 494,050 +0.19(+0.21%)
Oct 26, 2017 90.57 90.57 90.36 90.41 508,104 -0.05(-0.06%)
Oct 25, 2017 90.41 90.52 90.38 90.46 521,400 -0.08(-0.08%)
Oct 24, 2017 90.65 90.66 90.53 90.53 1,090,500 -0.20(-0.22%)
Oct 23, 2017 90.72 90.76 90.71 90.73 589,169 +0.08(+0.08%)
Oct 20, 2017 90.64 90.69 90.61 90.65 715,395 -0.13(-0.14%)
Oct 19, 2017 90.88 90.89 90.75 90.78 525,380 +0.01(+0.01%)
Oct 18, 2017 90.82 90.86 90.76 90.77 1,469,540 -0.19(-0.21%)
Oct 17, 2017 90.91 90.98 90.88 90.96 578,680 -0.03(-0.04%)
Oct 16, 2017 90.98 91.03 90.90 90.99 750,981 -0.07(-0.07%)
Oct 13, 2017 91.02 91.09 90.97 91.06 1,289,501 +0.15(+0.17%)
Oct 12, 2017 90.89 90.94 90.86 90.91 609,128 +0.04(+0.05%)
Oct 11, 2017 90.81 90.87 90.78 90.86 2,607,423 +0.09(+0.10%)
Oct 10, 2017 90.75 90.86 90.75 90.77 1,617,625 +0.01(+0.01%)
Oct 09, 2017 90.71 90.76 90.69 90.76 224,563 +0.06(+0.07%)
Oct 06, 2017 90.65 90.81 90.61 90.70 661,753 -0.10(-0.11%)
Oct 05, 2017 90.92 90.92 90.78 90.81 453,410 -0.10(-0.11%)
Oct 04, 2017 90.89 90.92 90.82 90.91 532,915 -0.02(-0.02%)
Oct 03, 2017 90.90 90.94 90.83 90.92 437,934 +0.08(+0.09%)
Oct 02, 2017 90.87 90.88 90.77 90.84 1,008,780 +0.26(+0.28%)
Sep 29, 2017 90.73 90.74 90.58 90.58 647,381 -0.07(-0.07%)
Sep 28, 2017 90.56 90.70 90.55 90.65 547,301 +0.09(+0.10%)
Sep 27, 2017 90.64 90.69 90.55 90.56 571,615 -0.25(-0.27%)
Sep 26, 2017 90.80 90.82 90.74 90.80 472,846 +0.00(+0.00%)
Sep 25, 2017 90.72 90.82 90.70 90.80 810,034 +0.14(+0.15%)
Sep 22, 2017 90.70 90.73 90.64 90.67 348,603 +0.05(+0.06%)
Sep 21, 2017 90.63 90.69 90.58 90.62 306,660 +0.03(+0.04%)
Sep 20, 2017 90.78 90.78 90.50 90.58 517,260 -0.16(-0.18%)
Sep 19, 2017 90.77 90.79 90.72 90.74 439,084 +0.00(+0.00%)
Sep 18, 2017 90.69 90.76 90.69 90.74 253,152 -0.06(-0.07%)
Sep 15, 2017 90.80 90.80 90.71 90.80 382,877 +0.05(+0.06%)
Sep 14, 2017 90.75 90.77 90.70 90.75 651,276 +0.00(+0.00%)
Sep 13, 2017 90.85 90.85 90.72 90.75 225,494 -0.01(-0.01%)
Sep 12, 2017 90.81 90.81 90.73 90.76 594,602 -0.10(-0.11%)
Sep 11, 2017 90.93 90.94 90.85 90.86 649,000 -0.15(-0.17%)
Sep 08, 2017 91.09 91.09 90.98 91.02 756,941 -0.10(-0.11%)
Sep 07, 2017 91.01 91.14 91.01 91.12 431,068 +0.16(+0.18%)
Sep 06, 2017 91.00 91.07 90.89 90.96 1,017,447 -0.09(-0.10%)
Sep 05, 2017 90.93 91.10 90.90 91.05 398,991 +0.27(+0.30%)
Sep 01, 2017 90.88 90.88 90.75 90.78 459,557 +0.08(+0.09%)
Aug 31, 2017 90.64 90.75 90.61 90.70 706,231 +0.11(+0.12%)
Aug 30, 2017 90.60 90.62 90.55 90.59 292,430 -0.03(-0.04%)
Aug 29, 2017 90.69 90.71 90.59 90.62 404,515 +0.07(+0.07%)
Aug 28, 2017 90.50 90.56 90.48 90.56 384,020 +0.07(+0.07%)
Aug 25, 2017 90.43 90.51 90.39 90.49 325,386 +0.13(+0.14%)
Aug 24, 2017 90.38 90.45 90.35 90.36 558,334 -0.12(-0.13%)
Aug 23, 2017 90.42 90.48 90.37 90.48 518,648 +0.19(+0.21%)
Aug 22, 2017 90.34 90.35 90.26 90.29 326,820 -0.07(-0.07%)
Aug 21, 2017 90.38 90.41 90.33 90.36 420,513 -0.03(-0.03%)
Aug 18, 2017 90.41 90.45 90.27 90.39 469,850 +0.02(+0.02%)
Aug 17, 2017 90.30 90.41 90.27 90.37 658,853 +0.08(+0.08%)
Aug 16, 2017 90.20 90.36 90.17 90.29 651,220 +0.09(+0.10%)
Aug 15, 2017 90.19 90.25 90.15 90.20 405,384 -0.09(-0.10%)
Aug 14, 2017 90.30 90.35 90.23 90.29 356,782 -0.03(-0.04%)
Aug 11, 2017 90.29 90.37 90.24 90.33 422,423 +0.00(+0.00%)
Aug 10, 2017 90.29 90.37 90.26 90.33 615,148 +0.08(+0.09%)
Aug 09, 2017 90.37 90.37 90.19 90.24 947,355 +0.09(+0.10%)
Aug 08, 2017 90.23 90.23 90.12 90.15 361,346 -0.05(-0.06%)
Aug 07, 2017 90.18 90.25 90.15 90.20 376,792 +0.04(+0.05%)
Aug 04, 2017 90.23 90.10 90.16 402,667 -0.19(-0.21%)
Aug 03, 2017 90.16 90.35 90.14 90.35 1,511,332 +0.22(+0.24%)
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.