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 (%)
Jul 30, 2010 77.02 77.10 76.94 77.02 72,715 +0.04(+0.05%)
Jul 29, 2010 76.90 77.02 76.85 76.98 138,208 +0.01(+0.01%)
Jul 28, 2010 76.96 77.00 76.90 76.97 259,797 +0.06(+0.07%)
Jul 27, 2010 76.89 76.94 76.87 76.92 100,487 +0.03(+0.04%)
Jul 26, 2010 76.87 76.90 76.81 76.89 153,932 +0.09(+0.12%)
Jul 23, 2010 76.86 76.89 76.80 76.80 281,831 +0.02(+0.03%)
Jul 22, 2010 76.83 76.87 76.78 76.78 157,385 -0.07(-0.09%)
Jul 21, 2010 76.73 76.85 76.69 76.85 212,746 +0.11(+0.15%)
Jul 20, 2010 76.78 76.79 76.70 76.74 94,189 +0.04(+0.05%)
Jul 19, 2010 76.78 76.81 76.69 76.69 167,846 -0.12(-0.15%)
Jul 16, 2010 76.81 76.83 76.68 76.81 73,565 +0.06(+0.07%)
Jul 15, 2010 76.72 76.77 76.71 76.76 86,744 +0.08(+0.10%)
Jul 14, 2010 76.60 76.70 76.56 76.68 284,653 +0.11(+0.15%)
Jul 13, 2010 76.60 76.61 76.52 76.57 67,216 +0.02(+0.03%)
Jul 12, 2010 76.55 76.65 76.53 76.55 168,993 +0.02(+0.03%)
Jul 09, 2010 76.53 76.54 76.46 76.53 89,056 +0.06(+0.07%)
Jul 08, 2010 76.46 76.51 76.35 76.47 159,495 +0.05(+0.06%)
Jul 07, 2010 76.58 76.58 76.42 76.42 431,883 -0.10(-0.14%)
Jul 06, 2010 76.43 76.53 76.37 76.53 132,105 +0.17(+0.22%)
Jul 02, 2010 76.36 76.41 76.31 76.36 133,446 -0.04(-0.06%)
Jul 01, 2010 76.34 76.40 76.28 76.40 200,031 +0.04(+0.06%)
Jun 30, 2010 76.34 76.43 76.34 76.36 218,823 -0.08(-0.11%)
Jun 29, 2010 76.51 76.54 76.43 76.44 205,168 +0.10(+0.14%)
Jun 25, 2010 76.34 76.43 76.27 76.34 273,263 +0.08(+0.10%)
Jun 24, 2010 76.36 76.40 76.25 76.26 134,867 -0.11(-0.15%)
Jun 23, 2010 76.31 76.42 76.27 76.37 137,127 +0.08(+0.10%)
Jun 22, 2010 76.24 76.34 76.19 76.29 91,412 +0.08(+0.10%)
Jun 21, 2010 76.12 76.23 76.02 76.22 123,471 +0.09(+0.12%)
Jun 18, 2010 76.13 76.22 76.13 76.13 83,584 -0.06(-0.07%)
Jun 17, 2010 76.04 76.20 75.99 76.18 73,452 +0.25(+0.33%)
Jun 16, 2010 75.97 76.03 75.82 75.93 432,769 +0.04(+0.06%)
Jun 15, 2010 76.02 76.06 75.89 75.89 284,610 -0.09(-0.12%)
Jun 14, 2010 75.90 76.00 75.83 75.98 218,807 +0.04(+0.06%)
Jun 11, 2010 75.88 75.98 75.81 75.94 189,666 +0.21(+0.28%)
Jun 10, 2010 75.86 75.92 75.72 75.73 372,367 -0.27(-0.36%)
Jun 09, 2010 75.83 76.00 75.79 76.00 117,814 +0.12(+0.16%)
Jun 08, 2010 75.84 75.92 75.84 75.88 400,032 +0.05(+0.06%)
Jun 07, 2010 75.80 75.88 75.72 75.83 240,239 +0.11(+0.15%)
Jun 04, 2010 75.72 75.86 75.65 75.72 829,002 +0.19(+0.25%)
Jun 03, 2010 75.70 75.70 75.44 75.53 172,242 +0.04(+0.06%)
Jun 02, 2010 75.51 75.58 75.44 75.49 140,925 +0.05(+0.06%)
Jun 01, 2010 75.51 75.65 75.43 75.44 1,308 +0.04(+0.06%)
May 28, 2010 75.40 75.45 75.29 75.40 129,593 +0.17(+0.22%)
May 27, 2010 75.46 75.47 75.22 75.23 156,123 -0.26(-0.35%)
May 26, 2010 75.50 75.54 75.41 75.50 126,439 +0.01(+0.02%)
May 25, 2010 75.47 75.56 75.41 75.48 213,883 +0.15(+0.19%)
May 24, 2010 75.47 75.50 75.34 75.34 187,210 -0.15(-0.19%)
May 21, 2010 75.61 75.61 75.44 75.48 136,190 -0.03(-0.04%)
May 20, 2010 75.52 75.52 75.44 75.51 118,006 +0.14(+0.18%)
May 19, 2010 75.22 75.37 75.20 75.37 99,929 +0.10(+0.13%)
May 18, 2010 75.21 75.30 75.11 75.27 780,949 +0.10(+0.14%)
May 17, 2010 75.29 75.41 75.16 75.17 165,338 -0.05(-0.06%)
May 14, 2010 75.22 75.24 75.08 75.22 157,128 +0.20(+0.27%)
May 13, 2010 74.95 75.05 74.93 75.02 203,397 +0.12(+0.16%)
May 12, 2010 74.90 74.91 74.85 74.90 106,001 +0.05(+0.07%)
May 11, 2010 74.80 74.85 74.75 74.85 154,342 +0.10(+0.13%)
May 10, 2010 74.77 74.77 74.70 74.75 280,662 -0.00(-0.00%)
May 07, 2010 74.69 74.88 74.67 74.75 135,450 +0.08(+0.10%)
May 06, 2010 74.72 75.13 74.60 74.67 324,945 +0.08(+0.10%)
May 05, 2010 74.55 74.62 74.51 74.60 197,906 +0.09(+0.12%)
May 04, 2010 74.49 74.51 74.44 74.51 114,532 +0.17(+0.22%)
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.