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 (%)
Jun 30, 2011 79.20 79.22 78.84 79.07 195,942 -0.08(-0.10%)
Jun 29, 2011 79.17 79.20 78.96 79.15 328,290 +0.04(+0.06%)
Jun 28, 2011 79.33 79.35 79.11 79.11 361,144 -0.26(-0.33%)
Jun 27, 2011 79.33 79.45 79.32 79.37 101,895 -0.03(-0.04%)
Jun 24, 2011 79.40 79.47 79.32 79.40 78,748 +0.03(+0.04%)
Jun 23, 2011 79.39 79.48 79.31 79.37 134,958 +0.18(+0.22%)
Jun 22, 2011 79.24 79.31 79.14 79.19 226,762 +0.09(+0.11%)
Jun 21, 2011 79.15 79.24 79.08 79.11 361,093 -0.05(-0.07%)
Jun 20, 2011 79.21 79.23 79.16 79.16 155,115 -0.04(-0.05%)
Jun 17, 2011 79.24 79.28 79.16 79.19 108,114 -0.03(-0.04%)
Jun 16, 2011 79.31 79.32 79.16 79.22 130,003 -0.01(-0.02%)
Jun 15, 2011 79.20 79.33 79.12 79.24 334,430 +0.12(+0.15%)
Jun 14, 2011 79.23 79.23 79.02 79.12 163,865 -0.20(-0.25%)
Jun 13, 2011 79.31 79.37 79.25 79.32 334,304 -0.01(-0.02%)
Jun 10, 2011 79.40 79.43 79.24 79.33 206,112 +0.04(+0.05%)
Jun 09, 2011 79.45 79.46 79.26 79.30 994,498 -0.25(-0.32%)
Jun 08, 2011 79.49 79.65 79.44 79.55 224,471 +0.03(+0.04%)
Jun 07, 2011 79.38 79.52 79.27 79.52 481,174 +0.14(+0.18%)
Jun 06, 2011 79.33 79.41 79.28 79.38 124,710 +0.02(+0.03%)
Jun 03, 2011 79.44 79.44 79.26 79.36 151,253 +0.47(+0.60%)
May 24, 2011 78.85 78.90 78.73 78.88 171,654 +0.04(+0.06%)
May 23, 2011 78.97 78.98 78.75 78.84 585,782 -0.03(-0.04%)
May 20, 2011 78.85 78.87 78.78 78.87 179,273 +0.08(+0.10%)
May 19, 2011 78.75 78.79 78.67 78.79 184,318 +0.03(+0.04%)
May 18, 2011 78.88 78.88 78.76 78.76 88,677 -0.16(-0.21%)
May 17, 2011 78.90 78.96 78.77 78.92 162,593 +0.07(+0.08%)
May 16, 2011 78.77 78.86 78.64 78.86 127,579 +0.13(+0.17%)
May 13, 2011 78.67 78.76 78.58 78.72 228,663 +0.10(+0.13%)
May 12, 2011 78.56 78.70 78.55 78.62 748,452 +0.05(+0.07%)
May 11, 2011 78.57 78.66 78.51 78.57 181,844 +0.01(+0.02%)
May 10, 2011 78.66 78.70 78.51 78.55 132,161 -0.16(-0.20%)
May 09, 2011 78.64 78.72 78.61 78.71 171,474 +0.07(+0.09%)
May 06, 2011 78.54 78.71 78.54 78.63 153,867 +0.01(+0.01%)
May 05, 2011 78.42 78.63 78.39 78.63 303,912 +0.19(+0.24%)
May 04, 2011 78.30 78.43 78.26 78.43 146,408 +0.13(+0.17%)
May 03, 2011 78.26 78.30 78.16 78.30 109,870 +0.04(+0.06%)
May 02, 2011 78.22 78.26 78.21 78.26 194,233 -0.06(-0.08%)
Apr 29, 2011 78.22 78.33 78.13 78.32 187,820 +0.12(+0.15%)
Apr 28, 2011 78.11 78.25 78.11 78.20 154,780 +0.09(+0.11%)
Apr 27, 2011 78.01 78.11 77.96 78.11 96,808 -0.01(-0.02%)
Apr 26, 2011 78.06 78.13 77.97 78.13 155,724 +0.13(+0.16%)
Apr 25, 2011 77.92 78.02 77.92 78.00 150,036 +0.24(+0.30%)
Apr 21, 2011 77.80 77.93 77.77 77.77 107,669 -0.10(-0.12%)
Apr 20, 2011 77.88 77.96 77.78 77.86 142,189 -0.08(-0.10%)
Apr 19, 2011 77.91 77.96 77.91 77.94 95,856 +0.14(+0.18%)
Apr 18, 2011 77.75 77.93 77.68 77.80 122,143 +0.13(+0.17%)
Apr 15, 2011 77.56 77.70 77.56 77.67 132,903 +0.20(+0.26%)
Apr 14, 2011 77.60 77.60 77.43 77.47 159,294 -0.01(-0.02%)
Apr 13, 2011 77.35 77.49 77.30 77.49 137,838 +0.08(+0.10%)
Apr 12, 2011 77.31 77.41 77.27 77.41 116,344 +0.24(+0.32%)
Apr 11, 2011 77.19 77.25 77.11 77.16 126,771 +0.04(+0.05%)
Apr 08, 2011 77.10 77.19 77.04 77.13 153,581 +0.05(+0.07%)
Apr 07, 2011 77.25 77.25 77.05 77.07 204,042 -0.10(-0.12%)
Apr 06, 2011 77.19 77.28 77.12 77.17 622,615 -0.06(-0.08%)
Apr 05, 2011 77.30 77.38 77.18 77.23 114,465 -0.15(-0.20%)
Apr 04, 2011 77.47 77.58 77.38 77.38 630,545 -0.04(-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.