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 (%)
May 28, 2010 75.61 75.66 75.51 75.61 129,229 +0.17(+0.22%)
May 27, 2010 75.67 75.68 75.43 75.44 155,685 -0.27(-0.35%)
May 26, 2010 75.71 75.76 75.62 75.71 126,084 +0.01(+0.02%)
May 25, 2010 75.68 75.77 75.62 75.69 213,283 +0.15(+0.19%)
May 24, 2010 75.68 75.72 75.55 75.55 186,685 -0.15(-0.19%)
May 21, 2010 75.83 75.83 75.65 75.69 135,808 -0.03(-0.04%)
May 20, 2010 75.73 75.74 75.65 75.72 117,675 +0.14(+0.18%)
May 19, 2010 75.44 75.58 75.42 75.58 99,649 +0.10(+0.13%)
May 18, 2010 75.42 75.51 75.32 75.48 778,758 +0.10(+0.14%)
May 17, 2010 75.50 75.62 75.37 75.38 164,874 -0.05(-0.06%)
May 14, 2010 75.43 75.45 75.29 75.43 156,687 +0.20(+0.27%)
May 13, 2010 75.16 75.26 75.14 75.23 202,827 +0.12(+0.16%)
May 12, 2010 75.12 75.12 75.06 75.11 105,704 +0.05(+0.07%)
May 11, 2010 75.01 75.06 74.96 75.06 153,909 +0.10(+0.13%)
May 10, 2010 74.98 74.98 74.91 74.96 279,875 -0.00(-0.00%)
May 07, 2010 74.90 75.09 74.89 74.96 135,070 +0.08(+0.10%)
May 06, 2010 74.93 75.35 74.81 74.88 324,033 +0.08(+0.10%)
May 05, 2010 74.76 74.83 74.72 74.81 197,351 +0.09(+0.12%)
May 04, 2010 74.70 74.72 74.65 74.72 114,210 +0.17(+0.22%)
May 03, 2010 74.63 74.63 74.53 74.55 95,923 -0.12(-0.16%)
Apr 30, 2010 74.60 74.68 74.54 74.67 101,918 +0.09(+0.12%)
Apr 29, 2010 74.58 74.59 74.48 74.58 85,452 +0.03(+0.05%)
Apr 28, 2010 74.58 74.59 74.47 74.54 111,509 -0.10(-0.14%)
Apr 27, 2010 74.45 74.66 74.44 74.65 160,263 +0.22(+0.30%)
Apr 26, 2010 74.47 74.48 74.37 74.42 92,282 +0.04(+0.06%)
Apr 23, 2010 74.33 74.39 74.29 74.38 79,864 +0.03(+0.04%)
Apr 22, 2010 74.54 74.58 74.35 74.35 167,859 -0.11(-0.15%)
Apr 21, 2010 74.47 74.52 74.41 74.47 170,501 +0.05(+0.07%)
Apr 20, 2010 74.35 74.42 74.33 74.42 154,671 -0.03(-0.04%)
Apr 19, 2010 74.54 74.54 74.42 74.44 198,106 -0.06(-0.07%)
Apr 16, 2010 74.43 74.50 74.35 74.50 120,283 +0.14(+0.19%)
Apr 15, 2010 74.27 74.36 74.23 74.36 104,916 +0.06(+0.08%)
Apr 14, 2010 74.44 74.44 74.29 74.30 115,659 -0.11(-0.15%)
Apr 13, 2010 74.48 74.51 74.36 74.41 92,522 +0.02(+0.03%)
Apr 12, 2010 74.24 74.39 74.20 74.39 130,613 +0.22(+0.29%)
Apr 09, 2010 74.11 74.17 74.04 74.17 105,273 +0.14(+0.19%)
Apr 08, 2010 74.12 74.20 74.03 74.04 172,280 -0.02(-0.03%)
Apr 07, 2010 73.91 74.12 73.89 74.06 242,748 +0.22(+0.30%)
Apr 06, 2010 73.76 73.84 73.74 73.83 137,533 +0.16(+0.22%)
Apr 05, 2010 73.78 73.92 73.65 73.67 330,083 -0.40(-0.54%)
Apr 01, 2010 74.14 74.07 74.07 74.07 413,445 -0.18(-0.24%)
Mar 31, 2010 74.31 74.31 74.18 74.25 198,408 -0.02(-0.03%)
Mar 30, 2010 74.34 74.34 74.17 74.27 147,608 -0.06(-0.08%)
Mar 29, 2010 74.34 74.41 74.30 74.33 87,262 -0.06(-0.08%)
Mar 26, 2010 74.25 74.39 74.25 74.39 256,398 +0.11(+0.15%)
Mar 25, 2010 74.34 74.34 74.13 74.28 159,946 -0.07(-0.09%)
Mar 24, 2010 74.61 74.64 74.35 74.35 138,245 -0.34(-0.45%)
Mar 23, 2010 74.65 74.72 74.65 74.69 141,970 +0.01(+0.01%)
Mar 22, 2010 74.60 74.68 74.58 74.68 161,569 +0.15(+0.20%)
Mar 19, 2010 74.59 74.63 74.51 74.53 143,647 -0.04(-0.06%)
Mar 18, 2010 74.64 74.66 74.51 74.57 154,654 -0.06(-0.07%)
Mar 17, 2010 74.59 74.63 74.55 74.63 125,424 +0.01(+0.02%)
Mar 16, 2010 74.54 74.62 74.48 74.61 138,353 +0.07(+0.09%)
Mar 15, 2010 74.49 74.55 74.46 74.54 133,148 +0.08(+0.10%)
Mar 12, 2010 74.47 74.55 74.42 74.47 167,984 +0.04(+0.06%)
Mar 11, 2010 74.49 74.53 74.43 74.43 138,340 -0.02(-0.03%)
Mar 10, 2010 74.45 74.47 74.34 74.45 768,297 +0.02(+0.03%)
Mar 09, 2010 74.49 74.49 74.38 74.42 93,607 +0.07(+0.09%)
Mar 08, 2010 74.30 74.39 74.26 74.36 142,136 +0.02(+0.03%)
Mar 05, 2010 74.41 74.41 74.25 74.34 148,157 -0.06(-0.08%)
Mar 04, 2010 74.41 74.45 74.35 74.40 184,220 -0.01(-0.02%)
Mar 03, 2010 74.35 74.43 74.29 74.41 137,499 +0.07(+0.09%)
Mar 02, 2010 74.20 74.35 74.18 74.34 119,857 +0.10(+0.14%)
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.