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 (%)
Sep 30, 2010 76.67 76.80 76.66 76.76 209,640 -0.01(-0.02%)
Sep 29, 2010 76.89 76.89 76.77 76.77 149,829 -0.10(-0.13%)
Sep 28, 2010 76.76 76.90 76.75 76.87 224,774 +0.20(+0.27%)
Sep 27, 2010 76.53 76.73 76.53 76.67 3,185,535 +0.13(+0.17%)
Sep 24, 2010 76.64 76.69 76.54 76.54 198,270 -0.09(-0.12%)
Sep 23, 2010 76.66 76.75 76.61 76.63 98,748 -0.09(-0.12%)
Sep 22, 2010 76.73 76.80 76.66 76.72 114,523 +0.10(+0.13%)
Sep 21, 2010 76.65 76.70 76.61 76.62 110,636 +0.06(+0.08%)
Sep 20, 2010 76.50 76.63 76.45 76.56 98,493 -0.08(-0.10%)
Sep 17, 2010 76.63 76.73 76.62 76.63 105,511 -0.03(-0.04%)
Sep 15, 2010 76.70 76.82 76.66 76.66 62,622 -0.06(-0.07%)
Sep 14, 2010 76.74 76.82 76.72 76.72 111,150 -0.07(-0.09%)
Sep 13, 2010 76.64 76.79 76.63 76.79 250,883 +0.18(+0.24%)
Sep 10, 2010 76.55 76.69 76.54 76.61 184,712 -0.06(-0.08%)
Sep 09, 2010 76.81 76.88 76.63 76.67 174,346 -0.18(-0.24%)
Sep 08, 2010 76.86 76.97 76.79 76.85 984,430 -0.06(-0.08%)
Sep 07, 2010 76.99 77.03 76.87 76.92 127,702 +0.01(+0.02%)
Sep 03, 2010 76.93 76.95 76.76 76.90 129,753 -0.14(-0.18%)
Sep 02, 2010 76.96 77.04 76.84 77.04 117,876 +0.00(+0.00%)
Sep 01, 2010 77.02 77.10 76.89 77.04 114,761 +0.00(+0.00%)
Aug 31, 2010 76.92 77.08 76.92 77.04 173,648 +0.17(+0.22%)
Aug 30, 2010 76.83 76.94 76.71 76.87 144,746 +0.20(+0.26%)
Aug 27, 2010 76.67 76.97 76.67 76.67 107,319 -0.29(-0.38%)
Aug 26, 2010 76.92 76.97 76.78 76.97 134,798 +0.22(+0.28%)
Aug 25, 2010 76.83 76.88 76.75 76.75 179,215 +0.05(+0.06%)
Aug 24, 2010 76.73 76.80 76.59 76.70 136,143 -0.01(-0.01%)
Aug 23, 2010 76.71 76.78 76.64 76.71 139,732 +0.05(+0.06%)
Aug 20, 2010 76.68 76.71 76.57 76.66 123,941 -0.10(-0.13%)
Aug 19, 2010 76.68 76.82 76.62 76.76 208,470 +0.18(+0.24%)
Aug 18, 2010 76.81 76.81 76.57 76.57 217,894 -0.23(-0.30%)
Aug 17, 2010 76.87 76.92 76.78 76.80 278,476 -0.13(-0.17%)
Aug 16, 2010 77.09 77.11 76.94 76.94 473,779 -0.05(-0.06%)
Aug 13, 2010 76.99 77.06 76.82 76.99 125,655 +0.21(+0.27%)
Aug 12, 2010 76.87 76.97 76.78 76.78 299,823 -0.21(-0.27%)
Aug 11, 2010 77.16 77.16 76.99 76.99 298,832 -0.04(-0.05%)
Aug 10, 2010 76.99 77.11 76.95 77.02 84,076 -0.05(-0.06%)
Aug 09, 2010 77.05 77.08 76.98 77.07 94,778 -0.04(-0.05%)
Aug 06, 2010 77.11 77.13 77.04 77.11 119,618 +0.11(+0.14%)
Aug 05, 2010 77.08 77.09 76.96 77.00 331,985 -0.04(-0.05%)
Aug 04, 2010 77.09 77.09 76.97 77.04 167,720 -0.06(-0.08%)
Aug 03, 2010 76.98 77.12 76.98 77.11 199,081 +0.13(+0.16%)
Aug 02, 2010 76.92 76.98 76.84 76.98 208,753 -0.04(-0.06%)
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%)
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.