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, 2015 87.65 87.89 87.58 87.87 423,665 +0.17(+0.19%)
Oct 29, 2015 87.80 87.88 87.65 87.70 291,755 -0.21(-0.24%)
Oct 28, 2015 88.11 88.17 87.90 87.91 319,179 -0.18(-0.21%)
Oct 27, 2015 88.11 88.18 88.07 88.10 330,890 +0.06(+0.07%)
Oct 26, 2015 88.07 88.09 88.00 88.03 417,762 +0.01(+0.01%)
Oct 23, 2015 88.10 88.10 87.98 88.02 368,138 -0.09(-0.10%)
Oct 22, 2015 88.14 88.17 88.06 88.11 2,420,075 +0.02(+0.02%)
Oct 21, 2015 88.00 88.14 88.00 88.10 676,795 +0.11(+0.13%)
Oct 20, 2015 88.08 88.08 87.96 87.98 439,553 -0.06(-0.06%)
Oct 19, 2015 88.06 88.13 87.98 88.04 742,121 +0.03(+0.04%)
Oct 16, 2015 88.12 88.14 88.00 88.01 517,273 -0.01(-0.01%)
Oct 15, 2015 88.03 88.19 87.98 88.02 4,488,020 -0.14(-0.16%)
Oct 14, 2015 88.07 88.20 88.02 88.16 439,170 +0.13(+0.15%)
Oct 13, 2015 88.02 88.05 87.86 88.03 585,026 +0.02(+0.02%)
Oct 12, 2015 87.94 88.03 87.92 88.02 385,543 +0.10(+0.12%)
Oct 09, 2015 87.95 87.99 87.83 87.91 552,137 +0.00(+0.00%)
Oct 08, 2015 88.06 88.06 87.85 87.91 451,538 -0.06(-0.06%)
Oct 07, 2015 87.94 88.05 87.93 87.97 331,588 -0.10(-0.12%)
Oct 06, 2015 87.96 88.08 87.91 88.07 658,986 +0.03(+0.04%)
Oct 05, 2015 88.07 88.12 87.92 88.04 2,573,437 -0.10(-0.11%)
Oct 02, 2015 88.16 88.29 88.02 88.14 1,134,825 +0.18(+0.20%)
Oct 01, 2015 87.89 88.07 87.88 87.96 2,716,646 +0.13(+0.15%)
Sep 30, 2015 87.81 87.89 87.71 87.83 332,447 +0.00(+0.00%)
Sep 29, 2015 87.65 87.84 87.65 87.83 521,614 +0.13(+0.15%)
Sep 28, 2015 87.54 87.74 87.54 87.70 678,436 +0.15(+0.17%)
Sep 25, 2015 87.46 87.63 87.46 87.55 269,981 -0.06(-0.06%)
Sep 24, 2015 87.71 87.81 87.57 87.61 386,568 +0.01(+0.01%)
Sep 23, 2015 87.64 87.72 87.56 87.60 293,690 -0.05(-0.05%)
Sep 22, 2015 87.58 87.78 87.53 87.65 376,124 +0.18(+0.20%)
Sep 21, 2015 87.64 87.66 87.45 87.47 386,777 -0.33(-0.38%)
Sep 18, 2015 87.69 87.85 87.65 87.80 433,596 +0.18(+0.20%)
Sep 17, 2015 87.25 87.66 87.14 87.62 500,117 +0.34(+0.39%)
Sep 16, 2015 87.20 87.31 87.19 87.28 341,431 -0.02(-0.03%)
Sep 15, 2015 87.41 87.49 87.23 87.30 530,080 -0.25(-0.28%)
Sep 14, 2015 87.49 87.57 87.45 87.55 253,282 +0.06(+0.07%)
Sep 11, 2015 87.42 87.55 87.39 87.49 265,689 +0.07(+0.08%)
Sep 10, 2015 87.45 87.46 87.32 87.41 380,950 -0.03(-0.04%)
Sep 09, 2015 87.38 87.49 87.24 87.45 734,981 +0.06(+0.06%)
Sep 08, 2015 87.35 87.49 87.29 87.39 699,026 -0.10(-0.12%)
Sep 04, 2015 87.54 87.49 87.49 87.49 450,811 -0.02(-0.03%)
Sep 03, 2015 87.39 87.53 87.37 87.52 509,761 +0.10(+0.12%)
Sep 02, 2015 87.40 87.51 87.34 87.41 413,617 -0.09(-0.10%)
Sep 01, 2015 87.43 87.53 87.25 87.50 628,847 +0.20(+0.23%)
Aug 31, 2015 87.40 87.52 87.30 87.30 658,536 -0.13(-0.15%)
Aug 28, 2015 87.36 87.53 87.27 87.43 544,767 +0.14(+0.16%)
Aug 27, 2015 87.20 87.47 87.19 87.28 2,280,951 +0.14(+0.17%)
Aug 26, 2015 87.30 87.39 87.14 87.14 1,852,861 -0.14(-0.16%)
Aug 25, 2015 87.43 87.60 87.20 87.28 1,781,248 -0.34(-0.39%)
Aug 24, 2015 87.66 87.91 87.40 87.63 1,020,899 +0.14(+0.16%)
Aug 21, 2015 87.54 87.61 87.44 87.48 638,049 +0.02(+0.03%)
Aug 20, 2015 87.44 87.55 87.40 87.46 285,999 +0.10(+0.12%)
Aug 19, 2015 87.08 87.43 87.07 87.36 437,208 +0.20(+0.23%)
Aug 18, 2015 87.09 87.24 87.07 87.16 422,070 -0.05(-0.06%)
Aug 17, 2015 87.25 87.29 87.16 87.20 306,982 -0.01(-0.01%)
Aug 14, 2015 87.18 87.29 87.16 87.21 495,968 -0.05(-0.06%)
Aug 13, 2015 87.39 87.44 87.20 87.26 298,051 -0.10(-0.12%)
Aug 12, 2015 87.40 87.56 87.34 87.36 580,012 -0.03(-0.04%)
Aug 11, 2015 87.28 87.44 87.12 87.40 880,101 +0.28(+0.32%)
Aug 10, 2015 87.24 87.24 87.02 87.12 382,577 -0.02(-0.03%)
Aug 07, 2015 87.20 87.34 87.11 87.14 425,578 -0.02(-0.03%)
Aug 06, 2015 87.02 87.25 86.95 87.16 740,135 +0.23(+0.27%)
Aug 05, 2015 87.02 87.15 86.81 86.93 363,034 -0.27(-0.31%)
Aug 04, 2015 87.35 87.43 87.15 87.20 241,246 -0.32(-0.37%)
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.