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 (%)
Oct 31, 2008 68.60 69.02 68.56 68.61 60,536 +0.50(+0.74%)
Oct 30, 2008 68.59 68.59 68.11 68.11 79,408 -0.56(-0.82%)
Oct 29, 2008 68.99 68.99 68.19 68.67 246,481 +0.00(+0.00%)
Oct 28, 2008 69.05 69.05 68.55 68.67 101,144 -0.38(-0.56%)
Oct 27, 2008 69.29 69.65 69.05 69.05 31,349 -0.20(-0.29%)
Oct 24, 2008 70.21 70.21 69.05 69.25 174,553 -0.91(-1.29%)
Oct 23, 2008 70.37 70.44 70.07 70.16 67,409 -0.30(-0.43%)
Oct 22, 2008 70.17 70.60 70.17 70.46 71,200 +0.29(+0.41%)
Oct 21, 2008 70.35 70.57 70.04 70.17 58,253 +0.21(+0.29%)
Oct 20, 2008 71.01 71.01 69.25 69.97 80,616 +0.36(+0.51%)
Oct 17, 2008 69.34 69.97 68.83 69.61 127,405 +0.42(+0.61%)
Oct 16, 2008 68.70 69.40 67.68 69.19 96,429 +0.96(+1.41%)
Oct 15, 2008 70.54 70.54 67.74 68.23 131,642 -0.87(-1.26%)
Oct 14, 2008 68.77 69.12 68.65 69.10 182,364 +0.83(+1.22%)
Oct 13, 2008 69.86 71.46 67.95 68.26 142,234 -0.47(-0.68%)
Oct 10, 2008 68.50 71.19 68.02 68.73 137,839 -0.99(-1.41%)
Oct 09, 2008 70.13 70.50 69.47 69.72 153,677 -0.03(-0.05%)
Oct 08, 2008 69.54 70.85 69.54 69.75 253,553 -0.64(-0.91%)
Oct 07, 2008 69.14 70.39 69.14 70.39 49,507 +0.69(+1.00%)
Oct 06, 2008 69.75 70.74 69.60 69.70 153,909 -0.61(-0.87%)
Oct 03, 2008 70.39 70.39 69.84 70.31 174,401 +0.10(+0.14%)
Oct 02, 2008 71.26 71.26 69.95 70.22 102,085 +0.54(+0.78%)
Oct 01, 2008 70.11 70.85 69.58 69.67 1,725,230 -0.49(-0.70%)
Sep 30, 2008 70.42 70.42 69.95 70.16 77,262 +0.30(+0.42%)
Sep 29, 2008 70.52 71.05 69.40 69.86 336,331 -0.21(-0.29%)
Sep 26, 2008 70.39 70.39 69.27 70.07 0 -0.35(-0.50%)
Sep 25, 2008 70.42 70.42 70.07 70.42 86,554 +0.07(+0.10%)
Sep 24, 2008 70.33 70.35 70.11 70.35 95,524 +0.29(+0.41%)
Sep 23, 2008 70.37 70.37 70.06 70.06 43,494 -0.25(-0.35%)
Sep 22, 2008 70.33 70.46 70.03 70.31 56,907 -0.21(-0.29%)
Sep 19, 2008 70.27 70.68 69.88 70.52 0 +0.01(+0.01%)
Sep 18, 2008 70.84 70.84 70.35 70.51 213,675 -0.64(-0.90%)
Sep 17, 2008 70.59 71.15 70.57 71.15 66,399 +0.43(+0.61%)
Sep 16, 2008 71.13 71.32 70.72 70.72 140,839 -0.40(-0.56%)
Sep 15, 2008 70.30 71.15 70.30 71.12 202,594 +0.42(+0.59%)
Sep 12, 2008 70.90 70.91 70.58 70.70 145,343 -0.19(-0.26%)
Sep 11, 2008 71.02 71.02 70.74 70.88 4,322,079 +0.02(+0.03%)
Sep 10, 2008 70.62 71.01 70.62 70.86 188,046 -0.16(-0.22%)
Sep 09, 2008 70.93 71.08 70.77 71.02 246,153 -0.03(-0.05%)
Sep 08, 2008 70.48 71.09 70.36 71.05 714,764 +1.20(+1.71%)
Sep 05, 2008 70.13 70.20 69.80 69.86 0 -0.09(-0.13%)
Sep 04, 2008 69.70 70.04 69.70 69.95 41,573 +0.27(+0.38%)
Sep 03, 2008 69.57 69.77 69.42 69.68 51,466 -0.07(-0.10%)
Sep 02, 2008 69.55 69.75 69.22 69.75 48,617 +0.00(+0.00%)
Aug 29, 2008 70.08 70.08 69.66 69.75 35,950 -0.10(-0.15%)
Aug 28, 2008 69.67 69.85 69.56 69.85 36,674 +0.14(+0.21%)
Aug 27, 2008 69.53 69.73 69.44 69.71 67,396 -0.12(-0.17%)
Aug 26, 2008 69.42 69.82 69.41 69.82 46,672 +0.32(+0.45%)
Aug 25, 2008 69.42 69.51 69.31 69.51 32,917 +0.28(+0.41%)
Aug 22, 2008 69.20 69.26 69.09 69.23 51,491 -0.14(-0.21%)
Aug 21, 2008 69.29 69.53 69.25 69.37 51,868 -0.16(-0.23%)
Aug 20, 2008 69.05 69.62 69.05 69.53 94,748 +0.43(+0.62%)
Aug 19, 2008 69.07 69.20 68.96 69.10 90,347 +0.06(+0.09%)
Aug 18, 2008 69.04 69.14 68.95 69.04 78,155 +0.00(+0.00%)
Aug 15, 2008 69.27 69.27 68.81 69.04 0 +0.32(+0.47%)
Aug 14, 2008 68.64 68.75 68.54 68.72 127,836 +0.14(+0.21%)
Aug 13, 2008 68.80 68.81 68.45 68.57 65,159 -0.14(-0.21%)
Aug 12, 2008 68.68 68.73 68.56 68.72 96,938 +0.21(+0.30%)
Aug 11, 2008 67.90 68.71 67.90 68.51 80,995 -0.42(-0.61%)
Aug 08, 2008 68.72 68.93 68.63 68.93 74,867 +0.27(+0.40%)
Aug 07, 2008 68.31 68.89 68.19 68.66 319,720 +0.35(+0.51%)
Aug 06, 2008 68.17 68.30 68.00 68.30 86,260 -0.18(-0.26%)
Aug 05, 2008 68.73 68.73 68.41 68.48 32,587 -0.24(-0.35%)
Aug 04, 2008 68.66 68.94 68.66 68.72 26,201 -0.22(-0.32%)
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.