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 27, 2013 81.80 81.97 81.74 81.84 1,643,318 +0.12(+0.15%)
Sep 26, 2013 81.89 81.91 81.71 81.72 346,108 -0.16(-0.20%)
Sep 25, 2013 81.68 81.92 81.68 81.88 254,871 +0.17(+0.21%)
Sep 24, 2013 81.57 81.77 81.55 81.71 319,389 +0.18(+0.23%)
Sep 23, 2013 81.35 81.53 81.29 81.53 343,490 +0.15(+0.18%)
Sep 20, 2013 81.37 81.48 81.27 81.38 361,959 +0.09(+0.10%)
Sep 19, 2013 81.43 81.47 81.23 81.29 1,135,751 -0.19(-0.23%)
Sep 18, 2013 80.66 81.55 80.15 81.48 524,007 +0.75(+0.93%)
Sep 17, 2013 80.79 80.79 80.68 80.73 374,799 +0.07(+0.09%)
Sep 16, 2013 81.02 81.02 80.64 80.66 554,077 +0.19(+0.23%)
Sep 13, 2013 80.40 80.52 80.38 80.47 607,893 +0.15(+0.19%)
Sep 12, 2013 80.54 80.58 80.16 80.32 353,692 -0.08(-0.10%)
Sep 11, 2013 80.31 80.47 80.21 80.40 380,680 +0.30(+0.38%)
Sep 10, 2013 80.15 80.25 80.07 80.10 328,454 -0.15(-0.18%)
Sep 09, 2013 80.23 80.29 80.19 80.25 877,408 +0.31(+0.39%)
Sep 06, 2013 80.15 80.16 79.85 79.94 417,655 +0.31(+0.39%)
Sep 05, 2013 79.94 79.99 78.55 79.63 439,384 -0.60(-0.74%)
Sep 04, 2013 80.48 80.50 80.19 80.23 361,003 -0.24(-0.30%)
Sep 03, 2013 80.45 80.52 80.24 80.47 339,152 -0.21(-0.26%)
Aug 30, 2013 80.85 80.89 80.68 80.68 416,276 -0.06(-0.08%)
Aug 29, 2013 80.62 80.82 80.52 80.74 266,314 +0.03(+0.04%)
Aug 28, 2013 80.87 80.87 80.65 80.71 224,333 -0.27(-0.33%)
Aug 27, 2013 80.79 80.98 80.78 80.98 270,582 +0.36(+0.44%)
Aug 26, 2013 80.62 80.69 80.59 80.62 450,213 +0.22(+0.27%)
Aug 23, 2013 80.14 80.48 80.10 80.41 441,417 +0.19(+0.23%)
Aug 22, 2013 80.09 80.23 80.00 80.22 325,862 +0.11(+0.14%)
Aug 21, 2013 80.29 80.47 80.05 80.11 358,257 -0.21(-0.26%)
Aug 20, 2013 80.33 80.40 80.27 80.31 530,821 +0.19(+0.24%)
Aug 19, 2013 80.34 80.39 80.08 80.12 562,114 -0.25(-0.31%)
Aug 16, 2013 80.62 80.69 80.34 80.37 614,796 -0.29(-0.35%)
Aug 15, 2013 80.71 80.81 80.61 80.65 565,295 -0.29(-0.35%)
Aug 14, 2013 80.92 81.04 80.90 80.94 234,339 -0.07(-0.09%)
Aug 13, 2013 81.11 81.18 81.00 81.01 340,989 -0.38(-0.47%)
Aug 12, 2013 81.47 81.54 81.37 81.40 833,102 +0.07(+0.09%)
Aug 09, 2013 81.24 81.37 81.24 81.33 227,843 +0.11(+0.13%)
Aug 08, 2013 81.26 81.35 81.18 81.22 413,975 +0.09(+0.10%)
Aug 07, 2013 81.11 81.23 81.10 81.13 277,429 +0.09(+0.10%)
Aug 06, 2013 81.16 81.20 81.03 81.05 473,507 -0.04(-0.05%)
Aug 05, 2013 81.13 81.25 81.05 81.09 361,207 -0.04(-0.05%)
Aug 02, 2013 80.89 81.23 80.89 81.13 534,770 +0.39(+0.48%)
Aug 01, 2013 81.09 81.19 80.72 80.74 436,724 -0.49(-0.60%)
Jul 31, 2013 80.90 81.23 80.85 81.22 431,904 +0.05(+0.07%)
Jul 30, 2013 81.18 81.24 81.08 81.17 490,570 +0.02(+0.03%)
Jul 29, 2013 81.11 81.20 81.11 81.15 403,076 -0.02(-0.02%)
Jul 26, 2013 81.20 81.21 81.11 81.16 616,962 +0.05(+0.06%)
Jul 25, 2013 80.87 81.18 80.84 81.11 461,805 +0.12(+0.14%)
Jul 24, 2013 81.04 81.09 80.91 81.00 400,263 -0.26(-0.32%)
Jul 23, 2013 81.27 81.34 81.19 81.26 461,968 -0.05(-0.06%)
Jul 22, 2013 81.29 81.38 81.22 81.31 379,820 +0.09(+0.10%)
Jul 19, 2013 81.06 81.25 81.04 81.22 419,240 +0.30(+0.37%)
Jul 18, 2013 81.18 81.19 80.92 80.92 475,737 -0.24(-0.30%)
Jul 17, 2013 81.26 81.38 81.13 81.16 555,257 +0.19(+0.23%)
Jul 16, 2013 81.04 81.06 80.94 80.97 328,993 +0.05(+0.07%)
Jul 15, 2013 80.77 80.96 80.76 80.92 478,363 +0.20(+0.25%)
Jul 12, 2013 80.91 80.96 80.69 80.72 642,698 +0.07(+0.09%)
Jul 11, 2013 80.63 80.74 80.50 80.65 546,526 +0.30(+0.38%)
Jul 10, 2013 80.64 80.76 80.35 80.35 565,029 -0.29(-0.35%)
Jul 09, 2013 80.47 80.70 80.43 80.63 977,634 +0.20(+0.25%)
Jul 08, 2013 80.13 80.52 80.13 80.43 338,277 +0.29(+0.36%)
Jul 05, 2013 80.40 80.50 80.13 80.15 378,299 -0.96(-1.18%)
Jul 03, 2013 81.27 81.36 81.10 81.11 320,167 -0.22(-0.27%)
Jul 02, 2013 81.38 81.47 81.29 81.32 358,286 -0.14(-0.17%)
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.