Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 82.86 82.86 82.67 82.76 300,441 -0.02(-0.02%)
Oct 30, 2013 82.91 83.00 82.72 82.77 284,019 -0.11(-0.13%)
Oct 29, 2013 82.88 82.90 82.83 82.88 392,147 -0.01(-0.01%)
Oct 28, 2013 82.85 82.94 82.80 82.89 2,825,735 +0.05(+0.06%)
Oct 25, 2013 82.81 82.88 82.81 82.84 219,597 +0.05(+0.07%)
Oct 24, 2013 82.87 82.90 82.73 82.79 255,090 -0.05(-0.07%)
Oct 23, 2013 82.91 82.98 82.82 82.84 1,401,734 -0.05(-0.07%)
Oct 22, 2013 82.73 82.90 82.68 82.90 2,193,379 +0.47(+0.57%)
Oct 21, 2013 82.50 82.51 82.40 82.43 253,827 -0.05(-0.07%)
Oct 18, 2013 82.50 82.54 82.45 82.49 393,627 +0.05(+0.06%)
Oct 17, 2013 82.35 82.49 82.26 82.44 427,572 +0.34(+0.42%)
Oct 16, 2013 81.90 82.15 81.83 82.10 588,658 +0.19(+0.23%)
Oct 15, 2013 82.02 82.07 81.90 81.91 390,242 -0.01(-0.01%)
Oct 14, 2013 82.02 82.11 81.83 81.92 589,520 -0.07(-0.09%)
Oct 11, 2013 82.21 82.25 81.99 81.99 192,690 -0.05(-0.06%)
Oct 10, 2013 81.96 82.09 81.89 82.04 440,226 -0.02(-0.02%)
Oct 09, 2013 82.12 82.18 82.04 82.05 527,207 -0.01(-0.01%)
Oct 08, 2013 82.10 82.18 82.02 82.06 229,088 +0.00(+0.00%)
Oct 07, 2013 82.37 82.37 82.06 82.06 1,517,455 -0.08(-0.09%)
Oct 04, 2013 82.21 82.23 82.11 82.14 518,375 -0.12(-0.15%)
Oct 03, 2013 82.13 82.37 82.13 82.26 280,175 +0.01(+0.01%)
Oct 02, 2013 82.25 82.37 82.21 82.25 1,066,656 +0.08(+0.09%)
Oct 01, 2013 82.28 82.29 82.10 82.18 1,773,701 +0.10(+0.12%)
Sep 27, 2013 82.03 82.20 81.97 82.07 1,638,708 +0.12(+0.15%)
Sep 26, 2013 82.12 82.14 81.94 81.95 345,137 -0.16(-0.20%)
Sep 25, 2013 81.91 82.15 81.91 82.11 254,156 +0.17(+0.21%)
Sep 24, 2013 81.80 82.00 81.78 81.94 318,494 +0.18(+0.23%)
Sep 23, 2013 81.58 81.76 81.52 81.76 342,527 +0.15(+0.18%)
Sep 20, 2013 81.60 81.71 81.50 81.61 360,944 +0.09(+0.10%)
Sep 19, 2013 81.66 81.70 81.46 81.52 1,132,566 -0.19(-0.23%)
Sep 18, 2013 80.89 81.78 80.38 81.71 522,537 +0.75(+0.93%)
Sep 17, 2013 81.02 81.02 80.90 80.96 373,748 +0.07(+0.09%)
Sep 16, 2013 81.24 81.24 80.86 80.89 552,523 +0.19(+0.23%)
Sep 13, 2013 80.62 80.75 80.60 80.70 606,188 +0.15(+0.19%)
Sep 12, 2013 80.76 80.80 80.39 80.55 352,700 -0.08(-0.10%)
Sep 11, 2013 80.54 80.69 80.44 80.63 379,613 +0.30(+0.38%)
Sep 10, 2013 80.37 80.47 80.30 80.33 327,533 -0.15(-0.18%)
Sep 09, 2013 80.45 80.51 80.41 80.47 874,947 +0.31(+0.39%)
Sep 06, 2013 80.37 80.38 80.08 80.16 416,483 +0.31(+0.39%)
Sep 05, 2013 80.16 80.22 78.77 79.85 438,151 -0.60(-0.74%)
Sep 04, 2013 80.71 80.73 80.42 80.45 359,991 -0.24(-0.30%)
Sep 03, 2013 80.68 80.75 80.47 80.69 338,201 -0.21(-0.26%)
Aug 30, 2013 81.07 81.11 80.90 80.90 415,109 -0.06(-0.08%)
Aug 29, 2013 80.84 81.04 80.74 80.97 265,567 +0.03(+0.04%)
Aug 28, 2013 81.10 81.10 80.87 80.94 223,704 -0.27(-0.33%)
Aug 27, 2013 81.02 81.21 81.00 81.21 269,823 +0.36(+0.44%)
Aug 26, 2013 80.85 80.92 80.82 80.85 448,950 +0.22(+0.27%)
Aug 23, 2013 80.37 80.70 80.33 80.63 440,179 +0.19(+0.23%)
Aug 22, 2013 80.31 80.45 80.23 80.45 324,948 +0.11(+0.14%)
Aug 21, 2013 80.52 80.69 80.28 80.33 357,252 -0.21(-0.26%)
Aug 20, 2013 80.55 80.62 80.50 80.54 529,332 +0.19(+0.24%)
Aug 19, 2013 80.57 80.62 80.31 80.35 560,537 -0.25(-0.31%)
Aug 16, 2013 80.84 80.92 80.56 80.59 613,072 -0.29(-0.36%)
Aug 15, 2013 80.94 81.04 80.83 80.88 563,709 -0.29(-0.35%)
Aug 14, 2013 81.14 81.27 81.13 81.17 233,682 -0.07(-0.09%)
Aug 13, 2013 81.34 81.41 81.23 81.24 340,033 -0.38(-0.47%)
Aug 12, 2013 81.70 81.77 81.59 81.63 830,765 +0.07(+0.09%)
Aug 09, 2013 81.47 81.60 81.47 81.56 227,204 +0.11(+0.13%)
Aug 08, 2013 81.49 81.58 81.41 81.45 412,814 +0.09(+0.10%)
Aug 07, 2013 81.34 81.46 81.32 81.36 276,651 +0.09(+0.11%)
Aug 06, 2013 81.39 81.43 81.26 81.28 472,179 -0.04(-0.05%)
Aug 05, 2013 81.35 81.48 81.28 81.32 360,194 -0.04(-0.05%)
Aug 02, 2013 81.12 81.46 81.12 81.35 533,270 +0.39(+0.48%)
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.