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 (%)
Nov 30, 2010 77.67 77.73 77.43 77.47 156,692 -0.10(-0.13%)
Nov 29, 2010 77.69 77.81 77.57 77.57 178,589 -0.06(-0.07%)
Nov 26, 2010 77.59 77.69 77.53 77.63 58,289 +0.06(+0.07%)
Nov 24, 2010 77.79 77.57 77.57 77.57 162,002 -0.24(-0.31%)
Nov 23, 2010 77.86 77.93 77.80 77.81 164,309 +0.10(+0.13%)
Nov 22, 2010 77.69 77.86 77.69 77.72 310,604 +0.11(+0.15%)
Nov 19, 2010 77.59 77.67 77.52 77.60 89,334 +0.11(+0.14%)
Nov 18, 2010 77.46 77.59 77.46 77.50 83,580 +0.00(+0.00%)
Nov 17, 2010 77.30 77.53 77.30 77.50 472,432 +0.18(+0.23%)
Nov 16, 2010 77.32 77.36 76.75 77.32 186,890 +0.00(+0.00%)
Nov 15, 2010 77.38 77.59 77.32 77.32 366,775 -0.18(-0.24%)
Nov 12, 2010 77.68 77.71 77.50 77.50 82,751 -0.11(-0.15%)
Nov 11, 2010 77.73 77.79 77.59 77.62 108,653 -0.03(-0.04%)
Nov 10, 2010 77.70 77.76 77.58 77.64 153,917 -0.15(-0.19%)
Nov 09, 2010 77.84 77.96 77.74 77.79 133,246 -0.10(-0.13%)
Nov 08, 2010 77.89 77.93 77.81 77.89 83,891 -0.06(-0.08%)
Nov 05, 2010 77.98 78.10 77.87 77.96 253,205 -0.05(-0.06%)
Nov 04, 2010 78.07 78.11 77.89 78.01 128,570 +0.11(+0.14%)
Nov 03, 2010 77.81 77.94 77.81 77.90 88,859 +0.15(+0.19%)
Nov 02, 2010 77.81 77.83 77.72 77.75 143,462 +0.09(+0.11%)
Nov 01, 2010 77.69 77.84 77.64 77.67 166,131 +0.05(+0.07%)
Oct 29, 2010 77.63 77.71 77.58 77.61 116,838 +0.05(+0.06%)
Oct 28, 2010 77.58 77.66 77.51 77.56 171,793 -0.05(-0.06%)
Oct 27, 2010 77.56 77.68 77.56 77.61 99,448 -0.04(-0.05%)
Oct 25, 2010 77.75 77.79 77.66 77.66 125,788 -0.08(-0.10%)
Oct 22, 2010 77.80 77.82 77.69 77.73 142,155 +0.00(+0.00%)
Oct 21, 2010 77.75 77.85 77.73 77.73 209,719 +0.01(+0.01%)
Oct 20, 2010 77.68 77.85 77.61 77.73 213,359 +0.12(+0.15%)
Oct 19, 2010 77.57 77.68 77.54 77.61 114,568 +0.03(+0.04%)
Oct 18, 2010 77.42 77.58 77.38 77.58 129,133 +0.15(+0.19%)
Oct 15, 2010 77.51 77.56 77.39 77.43 161,975 -0.13(-0.17%)
Oct 14, 2010 77.68 77.69 77.55 77.56 277,259 -0.08(-0.10%)
Oct 13, 2010 77.59 77.66 77.50 77.64 167,647 +0.04(+0.05%)
Oct 12, 2010 77.48 77.63 77.48 77.61 155,566 +0.16(+0.20%)
Oct 11, 2010 77.35 77.52 77.34 77.45 89,107 -0.02(-0.03%)
Oct 08, 2010 77.47 77.56 77.36 77.47 152,912 +0.13(+0.16%)
Oct 07, 2010 77.24 77.45 77.10 77.34 265,611 +0.13(+0.16%)
Oct 06, 2010 77.12 77.24 77.07 77.22 101,847 +0.18(+0.23%)
Oct 05, 2010 77.04 77.15 77.01 77.04 140,732 -0.02(-0.03%)
Oct 04, 2010 77.01 77.10 77.00 77.06 151,107 +0.02(+0.03%)
Oct 01, 2010 77.04 77.04 76.91 77.04 225,142 +0.06(+0.08%)
Sep 30, 2010 76.88 77.01 76.87 76.98 209,052 -0.01(-0.02%)
Sep 29, 2010 77.10 77.11 76.98 76.99 149,409 -0.10(-0.13%)
Sep 28, 2010 76.98 77.12 76.96 77.09 224,143 +0.20(+0.27%)
Sep 27, 2010 76.74 76.94 76.74 76.88 3,176,600 +0.13(+0.17%)
Sep 24, 2010 76.86 76.91 76.75 76.75 197,714 -0.09(-0.12%)
Sep 23, 2010 76.88 76.97 76.82 76.84 98,471 -0.09(-0.12%)
Sep 22, 2010 76.94 77.01 76.88 76.93 114,201 +0.10(+0.13%)
Sep 21, 2010 76.86 76.92 76.82 76.84 110,325 +0.06(+0.08%)
Sep 20, 2010 76.72 76.85 76.67 76.77 98,217 -0.08(-0.10%)
Sep 17, 2010 76.85 76.95 76.84 76.85 105,215 -0.03(-0.04%)
Sep 15, 2010 76.91 77.04 76.88 76.88 62,447 -0.06(-0.07%)
Sep 14, 2010 76.96 77.04 76.93 76.93 110,839 -0.07(-0.09%)
Sep 13, 2010 76.86 77.01 76.84 77.00 250,179 +0.18(+0.24%)
Sep 10, 2010 76.76 76.90 76.76 76.82 184,194 -0.06(-0.08%)
Sep 09, 2010 77.03 77.10 76.85 76.88 173,857 -0.18(-0.24%)
Sep 08, 2010 77.08 77.19 77.00 77.07 981,669 -0.06(-0.08%)
Sep 07, 2010 77.20 77.24 77.09 77.13 127,344 +0.01(+0.02%)
Sep 03, 2010 77.15 77.17 76.98 77.12 129,389 -0.14(-0.18%)
Sep 02, 2010 77.17 77.26 77.06 77.26 117,546 +0.00(+0.00%)
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.