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 29, 2009 72.26 72.66 72.18 72.56 252,494 +0.39(+0.54%)
May 28, 2009 72.44 72.44 71.99 72.16 420,145 -0.08(-0.10%)
May 27, 2009 72.71 72.96 72.24 72.24 331,093 -0.63(-0.86%)
May 26, 2009 73.01 73.01 72.77 72.87 134,956 -0.08(-0.11%)
May 22, 2009 72.93 73.00 72.90 72.95 134,129 -0.03(-0.04%)
May 21, 2009 73.10 73.13 72.89 72.98 145,816 -0.10(-0.13%)
May 20, 2009 73.09 73.11 72.83 73.07 266,119 +0.08(+0.11%)
May 19, 2009 73.04 73.04 72.68 72.99 190,225 +0.11(+0.15%)
May 18, 2009 73.09 73.14 72.88 72.88 136,402 -0.19(-0.25%)
May 15, 2009 73.07 73.07 72.91 73.07 101,052 +0.10(+0.14%)
May 14, 2009 73.10 73.10 72.87 72.96 175,078 -0.09(-0.12%)
May 13, 2009 73.02 73.18 72.89 73.05 283,459 +0.06(+0.08%)
May 12, 2009 72.90 72.99 72.73 72.99 151,984 +0.12(+0.17%)
May 11, 2009 72.65 72.88 72.46 72.87 330,385 +0.23(+0.31%)
May 08, 2009 72.75 72.75 72.49 72.64 589,718 +0.04(+0.06%)
May 07, 2009 72.76 72.85 72.60 72.60 176,580 -0.24(-0.33%)
May 06, 2009 72.78 72.86 72.70 72.84 238,784 +0.06(+0.08%)
May 05, 2009 72.73 72.79 72.68 72.78 137,255 +0.07(+0.09%)
May 04, 2009 72.68 72.72 72.62 72.71 165,696 +0.06(+0.08%)
May 01, 2009 72.68 72.73 72.53 72.66 174,545 -0.26(-0.36%)
Apr 30, 2009 72.95 72.95 72.82 72.92 198,116 -0.10(-0.14%)
Apr 29, 2009 73.08 73.14 72.91 73.02 214,557 -0.03(-0.04%)
Apr 28, 2009 73.04 73.18 73.00 73.05 264,601 -0.01(-0.02%)
Apr 27, 2009 73.00 73.11 72.95 73.07 161,724 +0.10(+0.13%)
Apr 24, 2009 72.97 73.04 72.89 72.97 138,960 -0.04(-0.06%)
Apr 23, 2009 72.95 73.01 72.69 73.01 294,111 +0.06(+0.08%)
Apr 22, 2009 72.97 73.03 72.86 72.96 196,515 -0.06(-0.08%)
Apr 21, 2009 73.02 73.04 72.91 73.02 206,983 +0.01(+0.02%)
Apr 20, 2009 72.93 73.00 72.86 73.00 762,972 +0.01(+0.01%)
Apr 17, 2009 73.00 73.02 72.87 73.00 288,607 -0.02(-0.03%)
Apr 16, 2009 73.15 73.48 73.01 73.02 208,932 -0.13(-0.18%)
Apr 15, 2009 73.16 73.20 73.08 73.15 147,779 +0.05(+0.07%)
Apr 14, 2009 73.12 73.21 73.07 73.10 213,594 -0.03(-0.04%)
Apr 13, 2009 72.98 73.13 72.91 73.13 208,365 +0.04(+0.06%)
Apr 09, 2009 73.02 73.09 72.93 73.09 294,665 +0.01(+0.02%)
Apr 08, 2009 72.94 73.09 72.89 73.07 119,954 +0.14(+0.20%)
Apr 07, 2009 72.82 72.93 72.81 72.93 143,705 +0.13(+0.18%)
Apr 06, 2009 72.78 72.83 72.71 72.80 201,908 +0.03(+0.04%)
Apr 03, 2009 72.80 72.83 72.69 72.77 208,072 -0.03(-0.04%)
Apr 02, 2009 72.82 72.89 72.67 72.80 225,851 -0.03(-0.04%)
Apr 01, 2009 72.82 72.86 72.69 72.82 351,019 -0.17(-0.24%)
Mar 31, 2009 72.96 73.01 72.93 73.00 156,405 +0.05(+0.07%)
Mar 30, 2009 72.89 73.04 72.87 72.95 163,062 +0.07(+0.09%)
Mar 26, 2009 72.82 72.89 72.69 72.88 358,200 +0.08(+0.10%)
Mar 25, 2009 72.75 72.84 72.71 72.80 384,080 +0.02(+0.03%)
Mar 24, 2009 72.83 72.86 72.71 72.78 124,453 -0.06(-0.09%)
Mar 23, 2009 72.86 72.89 72.80 72.84 208,822 -0.12(-0.16%)
Mar 20, 2009 72.87 72.96 72.82 72.96 156,224 +0.13(+0.18%)
Mar 19, 2009 73.07 73.07 72.74 72.83 272,617 -0.12(-0.17%)
Mar 18, 2009 72.53 73.52 72.47 72.96 170,018 +0.45(+0.62%)
Mar 17, 2009 72.49 72.51 72.43 72.51 153,035 +0.09(+0.12%)
Mar 16, 2009 72.47 72.49 72.35 72.42 185,910 -0.03(-0.05%)
Mar 13, 2009 72.47 72.64 72.38 72.45 0 +0.00(+0.00%)
Mar 12, 2009 72.43 72.52 72.36 72.45 234,247 +0.07(+0.10%)
Mar 11, 2009 72.23 72.51 72.23 72.38 271,247 +0.11(+0.15%)
Mar 10, 2009 72.25 72.31 72.19 72.27 172,565 +0.01(+0.01%)
Mar 09, 2009 72.27 72.27 72.17 72.27 127,492 +0.06(+0.09%)
Mar 06, 2009 72.24 72.51 72.18 72.20 0 -0.03(-0.05%)
Mar 05, 2009 72.10 72.25 72.10 72.24 385,354 +0.11(+0.15%)
Mar 04, 2009 72.19 72.30 72.08 72.13 228,362 -0.02(-0.03%)
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.