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 (%)
May 31, 2007 68.89 68.92 68.86 68.92 7,401 -0.08(-0.12%)
May 30, 2007 69.04 69.04 68.98 69.00 1,161 +0.03(+0.05%)
May 29, 2007 68.97 68.97 68.90 68.97 11,320 -0.01(-0.01%)
May 25, 2007 69.01 69.01 68.97 68.97 580 -0.03(-0.05%)
May 24, 2007 68.97 69.01 68.80 69.01 23,511 +0.00(+0.00%)
May 23, 2007 69.11 69.14 68.97 69.01 13,351 -0.06(-0.09%)
May 22, 2007 69.16 69.17 68.64 69.07 10,739 -0.04(-0.06%)
May 21, 2007 69.08 69.11 69.08 69.11 1,161 +0.36(+0.52%)
May 18, 2007 69.32 69.32 68.75 68.75 4,789 -0.50(-0.72%)
May 17, 2007 69.30 69.30 69.25 69.25 1,886 -0.14(-0.20%)
May 16, 2007 69.35 69.39 69.35 69.39 1,015 +0.03(+0.05%)
May 15, 2007 69.39 69.44 69.35 69.35 9,433 +0.00(+0.00%)
May 14, 2007 69.35 69.35 69.35 69.35 3,628 -0.04(-0.06%)
May 11, 2007 69.49 69.49 69.39 69.39 2,902 -0.07(-0.10%)
May 10, 2007 69.45 69.46 69.45 69.46 4,208 +0.12(+0.18%)
May 09, 2007 69.42 69.42 69.34 69.34 11,175 -0.19(-0.27%)
May 08, 2007 69.45 69.52 69.45 69.52 2,176 +0.07(+0.10%)
May 07, 2007 69.45 69.45 69.39 69.45 2,612 +0.00(+0.00%)
May 04, 2007 69.34 69.45 69.34 69.45 26,849 +0.17(+0.25%)
May 03, 2007 69.35 69.37 69.26 69.28 5,805 -0.08(-0.12%)
May 02, 2007 69.35 69.39 69.35 69.37 14,222 +0.01(+0.02%)
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.