Indicators

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	72.06	72.45	71.98	72.35	253,205	+0.39(+0.54%)
May 28, 2009	72.24	72.24	71.78	71.96	421,327	-0.08(-0.10%)
May 27, 2009	72.51	72.76	72.04	72.04	332,024	-0.63(-0.86%)
May 26, 2009	72.81	72.81	72.56	72.66	135,336	-0.08(-0.11%)
May 22, 2009	72.73	72.79	72.70	72.74	134,506	-0.03(-0.04%)
May 21, 2009	72.89	72.92	72.68	72.77	146,227	-0.10(-0.13%)
May 20, 2009	72.88	72.90	72.63	72.87	266,868	+0.08(+0.11%)
May 19, 2009	72.83	72.83	72.48	72.78	190,760	+0.11(+0.15%)
May 18, 2009	72.89	72.94	72.67	72.67	136,785	-0.19(-0.25%)
May 15, 2009	72.86	72.86	72.71	72.86	101,337	+0.10(+0.14%)
May 14, 2009	72.89	72.89	72.66	72.76	175,570	-0.09(-0.12%)
May 13, 2009	72.82	72.98	72.69	72.85	284,257	+0.06(+0.08%)
May 12, 2009	72.70	72.78	72.53	72.78	152,412	+0.12(+0.17%)
May 11, 2009	72.45	72.67	72.26	72.66	331,314	+0.23(+0.31%)
May 08, 2009	72.54	72.54	72.28	72.43	591,377	+0.04(+0.06%)
May 07, 2009	72.55	72.65	72.39	72.39	177,076	-0.24(-0.33%)
May 06, 2009	72.58	72.65	72.50	72.63	239,456	+0.06(+0.08%)
May 05, 2009	72.52	72.59	72.48	72.58	137,641	+0.07(+0.09%)
May 04, 2009	72.48	72.52	72.42	72.51	166,162	+0.06(+0.08%)

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.