MBS Ishares ETF (NQ: MBB )

98.23 -0.71 (-0.72%)
Official Closing Price Updated: 4:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 98.21 98.31 97.94 98.23 1,070,112 -0.71(-0.72%)
Aug 18, 2022 99.11 99.17 98.84 98.94 865,031 +0.31(+0.31%)
Aug 17, 2022 98.74 98.94 98.52 98.63 952,936 -0.57(-0.57%)
Aug 16, 2022 99.50 99.50 99.12 99.20 849,876 -0.31(-0.31%)
Aug 15, 2022 99.43 99.53 99.26 99.51 887,115 +0.37(+0.37%)
Aug 12, 2022 99.09 99.18 98.86 99.14 1,431,651 +0.34(+0.34%)
Aug 11, 2022 99.66 99.67 98.80 98.80 1,325,211 -0.38(-0.38%)
Aug 10, 2022 99.67 99.69 99.15 99.18 1,431,929 +0.29(+0.29%)
Aug 09, 2022 98.79 98.97 98.73 98.89 1,201,307 -0.21(-0.21%)
Aug 08, 2022 99.12 99.19 98.95 99.10 2,377,059 +0.53(+0.54%)
Aug 05, 2022 98.53 98.78 98.38 98.57 2,515,373 -1.14(-1.14%)
Aug 04, 2022 99.92 100.03 99.65 99.71 3,662,993 +0.10(+0.10%)
Aug 03, 2022 99.18 99.63 98.80 99.61 1,691,456 +0.40(+0.40%)
Aug 02, 2022 100.46 100.59 99.18 99.21 2,315,758 -1.32(-1.31%)
Aug 01, 2022 100.34 100.59 100.25 100.53 3,246,543 +0.11(+0.11%)
Jul 29, 2022 100.20 100.61 100.08 100.42 3,212,850 +0.14(+0.14%)
Jul 28, 2022 100.04 100.30 100.00 100.28 1,308,390 +0.98(+0.99%)
Jul 27, 2022 99.08 99.59 99.06 99.30 931,570 +0.43(+0.43%)
Jul 26, 2022 99.47 99.47 98.82 98.87 1,314,132 -0.03(-0.03%)
Jul 25, 2022 98.81 98.99 98.77 98.90 1,102,415 -0.12(-0.12%)
Jul 22, 2022 98.95 99.23 98.77 99.02 1,934,320 +0.73(+0.74%)
Jul 21, 2022 97.84 98.29 97.69 98.29 1,960,108 +0.74(+0.76%)
Jul 20, 2022 97.98 98.09 97.53 97.55 1,425,314 -0.25(-0.26%)
Jul 19, 2022 97.91 97.98 97.72 97.80 906,834 -0.08(-0.08%)
Jul 18, 2022 97.77 97.94 97.62 97.88 1,247,876 -0.15(-0.15%)
Jul 15, 2022 97.65 98.06 97.62 98.03 1,347,103 +0.46(+0.47%)
Jul 14, 2022 97.24 97.71 97.11 97.57 889,705 -0.30(-0.31%)
Jul 13, 2022 96.90 97.93 96.90 97.87 2,099,253 +0.30(+0.31%)
Jul 12, 2022 97.61 97.86 97.53 97.57 2,962,895 +0.10(+0.10%)
Jul 11, 2022 97.35 97.65 97.35 97.47 862,325 +0.45(+0.46%)
Jul 08, 2022 97.14 97.26 96.90 97.02 996,334 -0.39(-0.40%)
Jul 07, 2022 97.59 97.64 97.26 97.41 1,534,892 -0.07(-0.07%)
Jul 06, 2022 98.55 98.58 97.46 97.48 2,572,092 -0.82(-0.83%)
Jul 05, 2022 98.24 98.46 98.08 98.30 1,409,706 +0.29(+0.30%)
Jul 01, 2022 97.99 98.60 97.81 98.01 1,463,434 +0.52(+0.53%)
Jun 30, 2022 97.33 97.73 97.32 97.49 2,760,954 +0.56(+0.58%)
Jun 29, 2022 96.35 97.00 96.35 96.93 3,186,874 +0.90(+0.94%)
Jun 28, 2022 96.13 96.32 96.03 96.03 2,593,032 -0.18(-0.19%)
Jun 27, 2022 96.16 96.44 96.12 96.21 3,308,431 -0.23(-0.24%)
Jun 24, 2022 96.53 96.81 96.36 96.44 2,488,348 -0.08(-0.08%)
Jun 23, 2022 96.65 97.20 96.52 96.52 2,176,213 +0.30(+0.31%)
Jun 22, 2022 96.20 96.39 96.13 96.22 2,523,188 +0.81(+0.85%)
Jun 21, 2022 95.33 95.60 95.26 95.41 3,258,300 -0.14(-0.15%)
Jun 17, 2022 95.77 95.77 95.19 95.55 2,826,154 -0.01(-0.01%)
Jun 16, 2022 94.56 95.68 94.56 95.56 3,392,576 +0.21(+0.22%)
Jun 15, 2022 95.23 95.44 94.48 95.35 2,258,357 +0.95(+1.01%)
Jun 14, 2022 95.47 95.51 94.32 94.40 3,035,067 -0.34(-0.36%)
Jun 13, 2022 96.06 96.15 94.74 94.74 4,573,091 -2.29(-2.36%)
Jun 10, 2022 97.42 97.45 96.85 97.03 6,745,648 -0.98(-1.00%)
Jun 09, 2022 97.65 98.06 97.65 98.01 6,216,596 +0.26(+0.27%)
Jun 08, 2022 98.02 98.13 97.75 97.75 1,172,667 -0.46(-0.47%)
Jun 07, 2022 97.98 98.31 97.93 98.21 1,422,300 +0.40(+0.41%)
Jun 06, 2022 98.50 98.50 97.81 97.81 2,897,187 -0.68(-0.69%)
Jun 03, 2022 98.52 98.73 98.46 98.49 1,159,336 -0.34(-0.34%)
Jun 02, 2022 98.70 98.83 98.47 98.83 1,313,168 +0.41(+0.42%)
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.