Skip to main content

MBS Ishares ETF (NQ: MBB )

92.84 -0.10 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 92.68 93.07 92.50 92.84 3,492,592 -0.10(-0.11%)
Oct 30, 2024 93.13 93.44 92.89 92.94 3,485,280 -0.15(-0.16%)
Oct 29, 2024 92.69 93.13 92.49 93.09 3,435,760 +0.29(+0.31%)
Oct 28, 2024 93.26 93.26 92.67 92.80 2,658,029 -0.32(-0.34%)
Oct 25, 2024 93.32 93.55 93.04 93.12 1,560,306 -0.19(-0.20%)
Oct 24, 2024 93.21 93.55 93.07 93.31 2,221,069 +0.13(+0.14%)
Oct 23, 2024 92.73 93.36 92.73 93.18 3,747,647 -0.27(-0.29%)
Oct 22, 2024 93.68 93.72 93.42 93.45 2,258,621 +0.03(+0.03%)
Oct 21, 2024 94.04 94.04 93.41 93.42 2,248,351 -0.71(-0.75%)
Oct 18, 2024 94.32 94.33 94.10 94.13 2,747,966 +0.07(+0.07%)
Oct 17, 2024 94.23 94.31 94.03 94.06 1,732,663 -0.48(-0.51%)
Oct 16, 2024 94.86 94.86 94.47 94.54 2,651,576 +0.07(+0.07%)
Oct 15, 2024 94.40 94.53 94.35 94.47 2,708,081 +0.30(+0.32%)
Oct 14, 2024 94.35 94.35 93.76 94.17 654,333 -0.06(-0.06%)
Oct 11, 2024 94.42 94.42 94.05 94.23 1,779,561 +0.02(+0.02%)
Oct 10, 2024 94.29 94.31 93.99 94.21 2,766,194 -0.04(-0.04%)
Oct 09, 2024 94.36 94.50 94.16 94.25 5,195,407 -0.22(-0.23%)
Oct 08, 2024 94.32 94.50 94.21 94.47 1,523,855 +0.19(+0.20%)
Oct 07, 2024 94.18 94.36 94.10 94.28 1,540,427 -0.23(-0.24%)
Oct 04, 2024 94.57 94.72 94.45 94.51 2,067,710 -0.70(-0.74%)
Oct 03, 2024 95.44 95.54 95.21 95.21 5,083,330 -0.47(-0.49%)
Oct 02, 2024 95.61 95.80 95.53 95.68 3,318,499 -0.13(-0.14%)
Oct 01, 2024 95.84 96.00 95.72 95.81 1,668,946 +0.31(+0.33%)
Sep 30, 2024 95.83 95.83 95.40 95.50 2,286,738 -0.40(-0.42%)
Sep 27, 2024 95.90 95.93 95.68 95.90 3,100,864 +0.21(+0.22%)
Sep 26, 2024 95.78 95.78 95.43 95.69 4,648,145 +0.06(+0.06%)
Sep 25, 2024 95.85 95.85 95.62 95.63 3,771,072 -0.31(-0.32%)
Sep 24, 2024 95.72 95.96 95.56 95.94 3,629,433 +0.17(+0.18%)
Sep 23, 2024 95.72 95.96 95.53 95.77 1,937,321 -0.07(-0.07%)
Sep 20, 2024 95.90 96.01 95.69 95.84 1,396,782 -0.08(-0.08%)
Sep 19, 2024 95.79 96.03 95.73 95.92 1,904,322 +0.06(+0.06%)
Sep 18, 2024 96.13 96.32 95.86 95.86 1,920,576 -0.44(-0.46%)
Sep 17, 2024 96.28 96.43 96.22 96.30 2,398,325 -0.05(-0.05%)
Sep 16, 2024 96.30 96.45 96.25 96.35 3,754,566 +0.16(+0.17%)
Sep 13, 2024 96.22 96.32 96.11 96.19 1,585,411 +0.23(+0.24%)
Sep 12, 2024 96.17 96.20 95.93 95.96 1,403,574 -0.27(-0.28%)
Sep 11, 2024 96.15 96.40 96.07 96.23 1,160,636 +0.03(+0.03%)
Sep 10, 2024 95.78 96.27 95.78 96.20 2,061,355 +0.49(+0.51%)
Sep 09, 2024 95.63 95.84 95.51 95.71 2,327,967 +0.11(+0.11%)
Sep 06, 2024 95.69 95.98 95.44 95.60 2,055,769 +0.09(+0.09%)
Sep 05, 2024 95.53 95.55 95.23 95.51 2,026,659 +0.22(+0.23%)
Sep 04, 2024 95.01 95.31 94.93 95.29 1,793,210 +0.26(+0.27%)
Sep 03, 2024 94.79 95.04 94.79 95.03 1,718,900 +0.42(+0.44%)
Aug 30, 2024 94.65 94.82 94.48 94.61 1,698,511 -0.06(-0.06%)
Aug 29, 2024 94.77 94.81 94.59 94.67 1,221,607 -0.22(-0.23%)
Aug 28, 2024 95.03 95.03 94.84 94.89 1,541,500 -0.03(-0.03%)
Aug 27, 2024 94.76 95.00 94.67 94.92 1,448,106 +0.06(+0.06%)
Aug 26, 2024 95.13 95.14 94.84 94.86 2,093,623 -0.06(-0.06%)
Aug 23, 2024 94.62 94.98 94.52 94.92 1,563,306 +0.47(+0.49%)
Aug 22, 2024 94.71 94.71 94.41 94.45 1,725,484 -0.32(-0.34%)
Aug 21, 2024 94.72 95.02 94.52 94.77 1,647,016 +0.21(+0.22%)
Aug 20, 2024 94.52 94.66 94.42 94.56 1,602,798 +0.24(+0.25%)
Aug 19, 2024 94.20 94.44 94.13 94.33 979,422 +0.11(+0.12%)
Aug 16, 2024 94.17 94.24 93.94 94.22 1,349,240 +0.21(+0.22%)
Aug 15, 2024 93.81 94.04 93.70 94.01 2,058,991 -0.28(-0.30%)
Aug 14, 2024 94.31 94.48 94.25 94.29 1,731,520 +0.10(+0.11%)
Aug 13, 2024 94.17 94.25 94.10 94.19 3,696,323 +0.27(+0.29%)
Aug 12, 2024 93.72 94.02 93.66 93.92 1,842,860 +0.16(+0.17%)
Aug 09, 2024 93.90 93.90 93.73 93.76 1,118,083 +0.29(+0.31%)
Aug 08, 2024 93.40 93.60 93.30 93.47 1,318,909 -0.18(-0.19%)
Aug 07, 2024 93.79 93.84 93.48 93.65 2,074,517 -0.23(-0.24%)
Aug 06, 2024 94.33 94.33 93.78 93.88 2,785,571 -0.58(-0.61%)
Aug 05, 2024 95.07 95.22 94.21 94.45 3,152,132 -0.14(-0.15%)
Aug 02, 2024 94.17 94.64 93.62 94.59 1,618,104 +1.19(+1.28%)
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.