iShares MBS ETF (NQ:MBB)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	95.30	95.43	95.22	95.22	2,415,150	-0.23(-0.24%)
Dec 30, 2025	95.40	95.48	95.33	95.45	1,724,497	+0.00(+0.00%)
Dec 29, 2025	95.46	95.50	95.37	95.45	1,717,440	+0.09(+0.09%)
Dec 26, 2025	95.49	95.51	95.30	95.36	1,778,729	-0.06(-0.06%)
Dec 24, 2025	95.20	95.44	95.14	95.42	1,462,132	+0.29(+0.30%)
Dec 23, 2025	94.82	95.14	94.79	95.13	2,410,764	+0.04(+0.04%)
Dec 22, 2025	95.11	95.12	95.03	95.09	1,646,364	+0.00(+0.00%)
Dec 19, 2025	95.13	95.20	95.06	95.09	1,946,131	-0.48(-0.50%)
Dec 18, 2025	95.55	95.58	95.43	95.57	2,177,464	+0.26(+0.27%)
Dec 17, 2025	95.24	95.34	95.20	95.31	1,987,913	+0.03(+0.03%)
Dec 16, 2025	95.08	95.31	95.05	95.28	2,318,563	+0.20(+0.21%)
Dec 15, 2025	95.10	95.23	95.06	95.08	1,994,439	+0.13(+0.14%)
Dec 12, 2025	94.98	95.08	94.95	94.95	3,058,656	-0.34(-0.36%)
Dec 11, 2025	95.46	95.56	95.23	95.29	3,274,664	+0.06(+0.06%)
Dec 10, 2025	94.79	95.23	94.79	95.23	2,459,661	+0.41(+0.43%)
Dec 09, 2025	95.08	95.11	94.81	94.82	1,822,376	-0.08(-0.08%)
Dec 08, 2025	94.80	95.11	94.80	94.90	2,740,237	-0.24(-0.25%)
Dec 05, 2025	95.27	95.27	95.05	95.14	1,335,591	-0.02(-0.02%)
Dec 04, 2025	95.28	95.30	95.12	95.16	3,143,601	-0.27(-0.28%)
Dec 03, 2025	95.41	95.46	95.28	95.43	2,015,493	+0.18(+0.19%)
Dec 02, 2025	95.15	95.30	95.09	95.25	3,455,942	+0.17(+0.18%)
Dec 01, 2025	95.09	95.13	94.99	95.08	2,853,439	-0.69(-0.72%)
Nov 28, 2025	95.77	95.92	95.65	95.77	1,629,558	-0.21(-0.22%)
Nov 26, 2025	95.78	96.00	95.70	95.98	3,066,137	+0.06(+0.06%)
Nov 25, 2025	95.74	96.00	95.69	95.92	2,399,050	+0.28(+0.29%)
Nov 24, 2025	95.59	95.64	95.48	95.64	3,279,967	+0.15(+0.16%)
Nov 21, 2025	95.50	95.53	95.30	95.49	3,395,816	+0.30(+0.32%)
Nov 20, 2025	95.16	95.27	95.12	95.19	2,553,907	+0.11(+0.12%)
Nov 19, 2025	95.22	95.25	94.98	95.08	6,572,904	+0.02(+0.02%)
Nov 18, 2025	95.20	95.25	95.00	95.06	3,273,998	+0.05(+0.05%)
Nov 17, 2025	95.15	95.19	95.01	95.01	2,254,846	-0.06(-0.06%)
Nov 14, 2025	95.30	95.38	95.03	95.07	2,039,345	-0.09(-0.09%)
Nov 13, 2025	95.37	95.43	95.15	95.16	22,893,016	-0.35(-0.37%)
Nov 12, 2025	95.60	95.63	95.50	95.51	1,576,193	-0.14(-0.15%)
Nov 11, 2025	95.52	95.66	95.44	95.65	2,781,184	+0.36(+0.38%)
Nov 10, 2025	95.28	95.37	95.23	95.29	2,173,346	-0.11(-0.12%)
Nov 07, 2025	95.19	95.42	95.16	95.40	3,217,308	+0.09(+0.09%)
Nov 06, 2025	95.26	95.38	95.23	95.31	2,384,233	+0.37(+0.39%)
Nov 05, 2025	95.19	95.20	94.84	94.94	2,596,525	-0.31(-0.33%)
Nov 04, 2025	95.16	95.28	95.07	95.25	2,404,364	+0.14(+0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.