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 30, 2009 73.56 73.73 73.53 73.70 184,096 +0.19(+0.26%)
Oct 29, 2009 73.61 73.62 73.44 73.51 211,226 -0.07(-0.09%)
Oct 28, 2009 73.48 73.64 73.41 73.58 137,654 +0.11(+0.15%)
Oct 27, 2009 73.34 73.48 73.26 73.47 173,582 +0.18(+0.24%)
Oct 26, 2009 73.36 73.38 73.25 73.29 151,754 -0.12(-0.16%)
Oct 23, 2009 73.37 73.40 73.31 73.40 163,899 +0.01(+0.02%)
Oct 22, 2009 73.38 73.44 73.30 73.39 163,001 +0.01(+0.02%)
Oct 21, 2009 73.38 73.43 73.25 73.38 227,920 -0.04(-0.06%)
Oct 20, 2009 73.46 73.51 73.42 73.42 119,462 +0.01(+0.02%)
Oct 19, 2009 73.41 73.45 73.31 73.40 146,704 -0.04(-0.06%)
Oct 16, 2009 73.40 73.44 73.31 73.44 154,850 +0.11(+0.15%)
Oct 15, 2009 73.42 73.50 73.33 73.33 167,798 -0.17(-0.23%)
Oct 14, 2009 73.48 73.59 73.44 73.51 207,746 -0.03(-0.05%)
Oct 13, 2009 73.55 73.67 73.49 73.54 125,115 +0.05(+0.07%)
Oct 12, 2009 73.48 73.64 73.41 73.49 263,555 +0.12(+0.17%)
Oct 09, 2009 73.51 73.53 73.30 73.37 156,148 -0.12(-0.17%)
Oct 08, 2009 73.58 73.66 73.47 73.49 88,443 -0.06(-0.08%)
Oct 07, 2009 73.49 73.57 73.41 73.55 145,471 +0.14(+0.20%)
Oct 06, 2009 73.42 73.45 73.34 73.41 87,790 +0.05(+0.07%)
Oct 05, 2009 73.44 73.44 73.33 73.36 117,065 -0.01(-0.02%)
Oct 02, 2009 73.47 73.47 73.30 73.38 270,014 +0.01(+0.01%)
Oct 01, 2009 73.25 73.38 73.19 73.37 402,751 -0.01(-0.01%)
Sep 30, 2009 73.42 73.49 73.29 73.38 186,928 -0.10(-0.13%)
Sep 29, 2009 73.42 73.51 73.41 73.47 126,537 -0.01(-0.02%)
Sep 28, 2009 73.42 73.49 73.33 73.49 171,603 +0.08(+0.10%)
Sep 25, 2009 73.37 73.42 73.25 73.41 136,048 +0.07(+0.09%)
Sep 24, 2009 73.31 73.35 73.19 73.34 131,952 +0.09(+0.12%)
Sep 23, 2009 73.15 73.25 73.07 73.25 80,257 +0.14(+0.19%)
Sep 22, 2009 73.14 73.21 73.09 73.11 105,112 -0.03(-0.05%)
Sep 21, 2009 73.20 73.25 73.11 73.15 139,123 -0.03(-0.05%)
Sep 18, 2009 73.22 73.30 73.07 73.18 147,437 -0.05(-0.07%)
Sep 17, 2009 73.14 73.27 73.04 73.23 206,974 +0.22(+0.30%)
Sep 16, 2009 73.15 73.16 72.98 73.01 258,827 -0.01(-0.02%)
Sep 15, 2009 73.03 73.09 72.96 73.03 206,250 -0.02(-0.03%)
Sep 14, 2009 73.03 73.17 73.03 73.05 89,402 -0.07(-0.09%)
Sep 11, 2009 73.18 73.27 73.07 73.11 111,159 +0.02(+0.03%)
Sep 10, 2009 73.03 73.20 73.03 73.09 176,433 +0.15(+0.21%)
Sep 09, 2009 72.94 73.03 72.87 72.94 114,578 -0.02(-0.03%)
Sep 08, 2009 72.81 73.00 72.80 72.96 100,602 +0.08(+0.11%)
Sep 04, 2009 72.89 73.09 72.79 72.88 143,429 -0.08(-0.10%)
Sep 03, 2009 72.90 72.97 72.83 72.96 103,556 -0.02(-0.03%)
Sep 02, 2009 72.95 73.03 72.85 72.98 86,078 +0.18(+0.25%)
Sep 01, 2009 72.81 72.91 72.67 72.80 199,900 -0.18(-0.24%)
Aug 31, 2009 72.97 73.08 72.88 72.98 135,825 +0.02(+0.03%)
Aug 28, 2009 72.78 72.97 72.73 72.96 121,751 +0.17(+0.23%)
Aug 27, 2009 72.82 73.04 72.74 72.79 172,872 -0.05(-0.06%)
Aug 26, 2009 72.91 72.96 72.80 72.83 167,682 -0.11(-0.15%)
Aug 25, 2009 72.72 72.94 72.72 72.94 181,010 +0.20(+0.27%)
Aug 24, 2009 72.59 73.00 72.54 72.75 154,436 +0.17(+0.24%)
Aug 21, 2009 72.94 72.94 72.57 72.57 117,206 -0.34(-0.46%)
Aug 20, 2009 72.69 72.91 72.69 72.91 118,145 +0.20(+0.27%)
Aug 19, 2009 72.70 72.81 72.59 72.71 169,785 +0.07(+0.09%)
Aug 18, 2009 72.76 72.84 72.57 72.64 173,987 -0.05(-0.07%)
Aug 17, 2009 72.76 72.83 72.64 72.69 78,618 +0.01(+0.01%)
Aug 14, 2009 72.57 72.77 72.53 72.68 160,099 +0.12(+0.16%)
Aug 13, 2009 72.35 72.58 72.27 72.56 130,091 +0.21(+0.28%)
Aug 12, 2009 72.33 72.43 72.15 72.36 266,875 +0.01(+0.01%)
Aug 11, 2009 72.24 72.36 72.21 72.35 128,640 +0.21(+0.29%)
Aug 10, 2009 71.95 72.21 71.95 72.15 183,920 +0.24(+0.33%)
Aug 07, 2009 71.89 71.97 71.50 71.91 248,588 -0.13(-0.18%)
Aug 06, 2009 72.08 72.17 72.00 72.04 125,765 -0.02(-0.03%)
Aug 05, 2009 72.12 72.32 72.04 72.06 481,801 -0.19(-0.26%)
Aug 04, 2009 72.48 72.48 72.15 72.24 124,116 -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.