Indicators

MBS Ishares ETF (NQ: MBB )

92.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	90.74	91.00	90.71	90.75	3,090,043	+0.17(+0.19%)
Feb 28, 2024	90.40	90.61	90.31	90.58	3,538,416	+0.27(+0.30%)
Feb 27, 2024	90.36	90.58	90.25	90.31	3,218,779	-0.13(-0.14%)
Feb 26, 2024	90.73	90.73	90.28	90.44	2,997,397	-0.20(-0.22%)
Feb 23, 2024	90.25	90.77	90.20	90.64	5,535,394	+0.47(+0.53%)
Feb 22, 2024	90.11	90.31	90.01	90.17	1,573,137	+0.06(+0.07%)
Feb 21, 2024	90.60	90.68	90.10	90.11	2,540,414	-0.48(-0.53%)
Feb 20, 2024	90.58	90.82	90.51	90.59	2,347,472	+0.07(+0.08%)
Feb 16, 2024	90.37	90.58	90.26	90.52	1,695,717	-0.37(-0.40%)
Feb 15, 2024	91.01	91.03	90.62	90.89	1,472,169	+0.28(+0.31%)
Feb 14, 2024	90.06	90.61	90.06	90.61	4,253,078	+0.56(+0.62%)
Feb 13, 2024	90.29	90.45	89.99	90.05	4,480,778	-0.95(-1.04%)
Feb 12, 2024	91.13	91.22	91.00	91.00	1,346,932	-0.02(-0.02%)
Feb 09, 2024	91.00	91.07	90.87	91.02	1,650,427	-0.06(-0.07%)
Feb 08, 2024	91.11	91.21	90.97	91.08	2,108,216	-0.18(-0.19%)
Feb 07, 2024	91.45	91.73	91.25	91.25	1,954,270	-0.29(-0.31%)
Feb 06, 2024	91.15	91.68	91.15	91.54	2,129,762	+0.46(+0.51%)
Feb 05, 2024	91.21	91.23	90.84	91.08	2,242,950	-0.77(-0.84%)
Feb 02, 2024	91.87	92.07	91.64	91.85	1,924,939	-0.92(-0.99%)

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.