Indicators

MBS Ishares ETF (NQ: MBB )

91.42 -0.27 (-0.29%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	91.98	91.84	91.83	91.85	1,729,971	-0.26(-0.28%)
Mar 27, 2024	91.93	92.15	91.91	92.11	2,218,928	+0.18(+0.19%)
Mar 26, 2024	91.82	91.95	91.68	91.93	5,987,043	+0.17(+0.18%)
Mar 25, 2024	91.82	91.82	91.62	91.76	3,672,181	-0.08(-0.09%)
Mar 22, 2024	92.08	92.08	91.80	91.84	1,643,331	+0.29(+0.31%)
Mar 21, 2024	91.84	91.84	91.50	91.55	1,814,889	-0.09(-0.10%)
Mar 20, 2024	91.47	91.84	91.36	91.64	2,281,344	+0.33(+0.36%)
Mar 19, 2024	91.23	91.39	91.13	91.31	3,292,878	+0.32(+0.35%)
Mar 18, 2024	91.04	91.11	90.86	90.99	1,457,329	-0.11(-0.12%)
Mar 15, 2024	91.13	91.24	90.95	91.10	1,278,799	-0.06(-0.07%)
Mar 14, 2024	91.55	91.55	91.11	91.16	2,442,393	-0.72(-0.78%)
Mar 13, 2024	91.93	92.02	91.82	91.88	1,302,110	-0.11(-0.12%)
Mar 12, 2024	92.16	92.18	91.87	91.99	1,076,952	-0.29(-0.31%)
Mar 11, 2024	92.45	93.25	92.10	92.27	7,607,057	-0.08(-0.09%)
Mar 08, 2024	92.48	92.50	92.27	92.35	3,449,314	+0.16(+0.17%)
Mar 07, 2024	92.27	92.27	91.96	92.19	2,312,991	+0.17(+0.18%)
Mar 06, 2024	92.08	92.24	91.94	92.03	4,841,259	+0.15(+0.16%)
Mar 05, 2024	91.63	91.93	91.52	91.88	2,133,236	+0.67(+0.73%)
Mar 04, 2024	91.26	91.38	91.09	91.21	3,749,329	-0.28(-0.30%)

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.