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 (%)
Aug 31, 2007 68.81 69.14 68.64 68.99 15,863 +0.12(+0.18%)
Aug 30, 2007 68.82 68.86 68.78 68.86 10,042 +0.02(+0.03%)
Aug 29, 2007 68.92 68.94 68.84 68.84 6,694 -0.09(-0.13%)
Aug 28, 2007 68.88 68.93 68.82 68.93 23,868 +0.02(+0.03%)
Aug 27, 2007 68.81 68.91 68.74 68.91 26,342 +0.25(+0.36%)
Aug 24, 2007 68.50 68.66 68.50 68.66 41,187 +0.06(+0.09%)
Aug 23, 2007 68.56 68.60 68.48 68.60 51,811 +0.09(+0.13%)
Aug 22, 2007 68.53 68.57 68.44 68.51 33,910 -0.06(-0.09%)
Aug 21, 2007 68.59 68.67 68.57 68.57 9,751 +0.14(+0.20%)
Aug 20, 2007 68.37 68.44 68.37 68.44 13,389 +0.08(+0.11%)
Aug 17, 2007 68.02 68.36 68.02 68.36 3,638 +0.15(+0.22%)
Aug 16, 2007 68.08 68.22 67.95 68.21 71,022 +0.29(+0.42%)
Aug 15, 2007 68.09 68.10 67.92 67.92 35,656 -0.25(-0.36%)
Aug 14, 2007 68.02 68.17 68.02 68.17 2,619 +0.06(+0.08%)
Aug 13, 2007 68.05 68.11 68.04 68.11 6,258 -0.01(-0.02%)
Aug 10, 2007 68.26 68.26 68.10 68.13 15,572 -0.05(-0.08%)
Aug 09, 2007 68.26 68.26 68.14 68.18 3,201 +0.14(+0.21%)
Aug 08, 2007 68.02 68.07 67.97 68.04 8,877 -0.23(-0.34%)
Aug 07, 2007 68.23 68.28 68.15 68.27 29,398 +0.12(+0.18%)
Aug 06, 2007 68.20 68.23 68.11 68.15 36,384 -0.12(-0.18%)
Aug 03, 2007 68.23 68.55 68.02 68.27 30,126 +0.25(+0.37%)
Aug 02, 2007 67.97 68.02 67.97 68.02 3,201 +0.03(+0.04%)
Aug 01, 2007 67.95 67.99 67.91 67.99 6,403 -0.15(-0.22%)
Jul 31, 2007 68.13 68.14 68.13 68.14 873 +0.03(+0.05%)
Jul 30, 2007 68.13 68.23 68.11 68.11 12,370 -0.04(-0.06%)
Jul 27, 2007 68.08 68.16 68.05 68.15 54,576 -0.10(-0.15%)
Jul 26, 2007 68.07 68.25 68.04 68.25 12,225 +0.27(+0.39%)
Jul 25, 2007 67.98 68.01 67.98 67.98 12,516 +0.01(+0.01%)
Jul 24, 2007 67.91 67.98 67.91 67.98 3,638 -0.01(-0.01%)
Jul 23, 2007 67.96 67.99 67.95 67.98 40,023 -0.01(-0.01%)
Jul 20, 2007 67.87 68.04 67.83 67.99 31,872 +0.17(+0.25%)
Jul 19, 2007 67.79 67.84 67.73 67.82 6,549 +0.03(+0.05%)
Jul 18, 2007 67.72 67.84 67.71 67.78 13,389 +0.10(+0.14%)
Jul 17, 2007 67.72 67.72 67.64 67.69 75,097 -0.06(-0.08%)
Jul 16, 2007 67.70 67.78 67.62 67.74 178,575 +0.17(+0.25%)
Jul 13, 2007 67.69 67.69 67.57 67.57 12,370 -0.05(-0.07%)
Jul 12, 2007 67.67 67.64 67.62 67.62 1,018 -0.05(-0.07%)
Jul 11, 2007 67.72 67.80 67.67 67.67 15,281 -0.06(-0.09%)
Jul 10, 2007 67.60 67.73 67.60 67.73 19,938 +0.23(+0.35%)
Jul 09, 2007 67.41 67.49 67.41 67.49 1,164 +0.05(+0.07%)
Jul 06, 2007 67.50 67.50 67.42 67.45 3,201 -0.14(-0.21%)
Jul 05, 2007 67.67 67.67 67.58 67.59 35,365 -0.24(-0.35%)
Jul 03, 2007 67.89 67.96 67.83 67.83 8,877 -0.05(-0.07%)
Jul 02, 2007 67.91 67.91 67.77 67.88 8,586 -0.06(-0.09%)
Jun 29, 2007 67.96 67.96 67.94 67.94 2,328 +0.12(+0.17%)
Jun 28, 2007 67.89 67.89 67.82 67.82 24,013 -0.11(-0.16%)
Jun 27, 2007 68.00 68.00 67.93 67.93 12,225 +0.04(+0.06%)
Jun 26, 2007 67.95 67.95 67.86 67.89 12,225 +0.01(+0.01%)
Jun 25, 2007 67.87 67.90 67.87 67.89 15,718 +0.17(+0.25%)
Jun 22, 2007 67.56 67.71 67.54 67.71 15,427 +0.05(+0.08%)
Jun 21, 2007 67.71 67.76 67.66 67.66 7,568 -0.16(-0.24%)
Jun 20, 2007 67.90 67.92 67.78 67.82 7,131 -0.19(-0.27%)
Jun 19, 2007 68.01 68.01 67.88 68.01 11,352 +0.30(+0.45%)
Jun 18, 2007 67.56 67.88 67.56 67.71 12,370 +0.08(+0.11%)
Jun 15, 2007 67.41 67.63 67.41 67.63 13,098 +0.21(+0.31%)
Jun 14, 2007 67.45 67.47 67.40 67.43 12,661 -0.01(-0.01%)
Jun 13, 2007 67.27 67.43 67.27 67.43 3,347 +0.19(+0.28%)
Jun 12, 2007 67.52 67.52 67.25 67.25 83,248 -0.42(-0.62%)
Jun 11, 2007 67.62 67.69 67.62 67.67 5,821 -0.24(-0.35%)
Jun 08, 2007 67.62 67.91 67.51 67.91 4,802 +0.16(+0.24%)
Jun 07, 2007 67.98 67.98 67.74 67.74 56,177 -0.41(-0.60%)
Jun 06, 2007 68.14 68.17 68.14 68.15 12,225 -0.05(-0.07%)
Jun 05, 2007 68.33 68.33 68.12 68.20 22,704 -0.10(-0.15%)
Jun 04, 2007 68.39 68.39 68.30 68.30 2,765 +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.