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, 2016 89.43 89.55 89.34 89.52 509,669 +0.07(+0.07%)
May 27, 2016 89.51 89.45 89.45 89.45 613,839 -0.04(-0.05%)
May 26, 2016 89.46 89.54 89.39 89.49 493,601 +0.09(+0.10%)
May 25, 2016 89.45 89.47 89.35 89.40 335,077 +0.02(+0.03%)
May 24, 2016 89.43 89.46 89.35 89.38 707,148 -0.09(-0.10%)
May 23, 2016 89.39 89.47 89.36 89.47 380,872 +0.02(+0.03%)
May 20, 2016 89.45 89.49 89.38 89.44 309,948 +0.06(+0.06%)
May 19, 2016 89.42 89.46 89.31 89.38 429,756 -0.04(-0.05%)
May 18, 2016 89.56 89.56 89.35 89.43 1,043,585 -0.18(-0.20%)
May 17, 2016 89.64 89.70 89.58 89.61 254,742 -0.02(-0.03%)
May 16, 2016 89.66 89.67 89.61 89.63 309,006 -0.05(-0.05%)
May 13, 2016 89.66 89.73 89.61 89.68 305,664 +0.02(+0.03%)
May 12, 2016 89.68 89.72 89.64 89.66 431,154 -0.07(-0.07%)
May 11, 2016 89.62 89.72 89.61 89.72 370,800 +0.06(+0.06%)
May 10, 2016 89.66 89.69 89.61 89.66 582,753 -0.02(-0.02%)
May 09, 2016 89.66 89.70 89.62 89.68 371,685 +0.07(+0.07%)
May 06, 2016 89.61 89.67 89.57 89.61 319,786 +0.06(+0.06%)
May 05, 2016 89.53 89.62 89.45 89.56 632,658 +0.03(+0.04%)
May 04, 2016 89.47 89.57 89.46 89.52 1,015,882 +0.08(+0.09%)
May 03, 2016 89.52 89.52 89.44 89.44 527,061 +0.05(+0.06%)
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.