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 29, 2010 77.63 77.71 77.58 77.61 116,838 +0.05(+0.06%)
Oct 28, 2010 77.58 77.66 77.51 77.56 171,793 -0.05(-0.06%)
Oct 27, 2010 77.56 77.68 77.56 77.61 99,448 -0.04(-0.05%)
Oct 25, 2010 77.75 77.79 77.66 77.66 125,788 -0.08(-0.10%)
Oct 22, 2010 77.80 77.82 77.69 77.73 142,155 +0.00(+0.00%)
Oct 21, 2010 77.75 77.85 77.73 77.73 209,719 +0.01(+0.01%)
Oct 20, 2010 77.68 77.85 77.61 77.73 213,359 +0.12(+0.15%)
Oct 19, 2010 77.57 77.68 77.54 77.61 114,568 +0.03(+0.04%)
Oct 18, 2010 77.42 77.58 77.38 77.58 129,133 +0.15(+0.19%)
Oct 15, 2010 77.51 77.56 77.39 77.43 161,975 -0.13(-0.17%)
Oct 14, 2010 77.68 77.69 77.55 77.56 277,259 -0.08(-0.10%)
Oct 13, 2010 77.59 77.66 77.50 77.64 167,647 +0.04(+0.05%)
Oct 12, 2010 77.48 77.63 77.48 77.61 155,566 +0.16(+0.20%)
Oct 11, 2010 77.35 77.52 77.34 77.45 89,107 -0.02(-0.03%)
Oct 08, 2010 77.47 77.56 77.36 77.47 152,912 +0.13(+0.16%)
Oct 07, 2010 77.24 77.45 77.10 77.34 265,611 +0.13(+0.16%)
Oct 06, 2010 77.12 77.24 77.07 77.22 101,847 +0.18(+0.23%)
Oct 05, 2010 77.04 77.15 77.01 77.04 140,732 -0.02(-0.03%)
Oct 04, 2010 77.01 77.10 77.00 77.06 151,107 +0.02(+0.03%)
Oct 01, 2010 77.04 77.04 76.91 77.04 225,142 +0.06(+0.08%)
Sep 30, 2010 76.88 77.01 76.87 76.98 209,052 -0.01(-0.02%)
Sep 29, 2010 77.10 77.11 76.98 76.99 149,409 -0.10(-0.13%)
Sep 28, 2010 76.98 77.12 76.96 77.09 224,143 +0.20(+0.27%)
Sep 27, 2010 76.74 76.94 76.74 76.88 3,176,600 +0.13(+0.17%)
Sep 24, 2010 76.86 76.91 76.75 76.75 197,714 -0.09(-0.12%)
Sep 23, 2010 76.88 76.97 76.82 76.84 98,471 -0.09(-0.12%)
Sep 22, 2010 76.94 77.01 76.88 76.93 114,201 +0.10(+0.13%)
Sep 21, 2010 76.86 76.92 76.82 76.84 110,325 +0.06(+0.08%)
Sep 20, 2010 76.72 76.85 76.67 76.77 98,217 -0.08(-0.10%)
Sep 17, 2010 76.85 76.95 76.84 76.85 105,215 -0.03(-0.04%)
Sep 15, 2010 76.91 77.04 76.88 76.88 62,447 -0.06(-0.07%)
Sep 14, 2010 76.96 77.04 76.93 76.93 110,839 -0.07(-0.09%)
Sep 13, 2010 76.86 77.01 76.84 77.00 250,179 +0.18(+0.24%)
Sep 10, 2010 76.76 76.90 76.76 76.82 184,194 -0.06(-0.08%)
Sep 09, 2010 77.03 77.10 76.85 76.88 173,857 -0.18(-0.24%)
Sep 08, 2010 77.08 77.19 77.00 77.07 981,669 -0.06(-0.08%)
Sep 07, 2010 77.20 77.24 77.09 77.13 127,344 +0.01(+0.02%)
Sep 03, 2010 77.15 77.17 76.98 77.12 129,389 -0.14(-0.18%)
Sep 02, 2010 77.17 77.26 77.06 77.26 117,546 +0.00(+0.00%)
Sep 01, 2010 77.24 77.31 77.11 77.26 114,440 +0.00(+0.00%)
Aug 31, 2010 77.13 77.30 77.13 77.26 173,161 +0.17(+0.22%)
Aug 30, 2010 77.05 77.15 76.93 77.09 144,340 +0.20(+0.26%)
Aug 27, 2010 76.89 77.18 76.89 76.89 107,018 -0.30(-0.38%)
Aug 26, 2010 77.14 77.18 77.00 77.18 134,420 +0.22(+0.28%)
Aug 25, 2010 77.04 77.10 76.96 76.96 178,713 +0.05(+0.06%)
Aug 24, 2010 76.95 77.02 76.80 76.91 135,761 -0.01(-0.01%)
Aug 23, 2010 76.93 76.99 76.85 76.92 139,340 +0.05(+0.06%)
Aug 20, 2010 76.90 76.93 76.79 76.87 123,593 -0.10(-0.13%)
Aug 19, 2010 76.89 77.03 76.84 76.97 207,886 +0.18(+0.24%)
Aug 18, 2010 77.03 77.03 76.79 76.79 217,283 -0.23(-0.30%)
Aug 17, 2010 77.08 77.14 77.00 77.02 277,695 -0.13(-0.17%)
Aug 16, 2010 77.31 77.33 77.15 77.15 472,451 -0.05(-0.06%)
Aug 13, 2010 77.20 77.27 77.03 77.20 125,302 +0.21(+0.27%)
Aug 12, 2010 77.09 77.18 76.99 76.99 298,982 -0.21(-0.27%)
Aug 11, 2010 77.37 77.37 77.20 77.20 297,993 -0.04(-0.05%)
Aug 10, 2010 77.21 77.32 77.17 77.24 83,840 -0.05(-0.06%)
Aug 09, 2010 77.27 77.30 77.20 77.29 94,512 -0.04(-0.05%)
Aug 06, 2010 77.32 77.35 77.25 77.32 119,283 +0.11(+0.14%)
Aug 05, 2010 77.30 77.31 77.18 77.22 331,054 -0.04(-0.05%)
Aug 04, 2010 77.31 77.31 77.18 77.26 167,249 -0.06(-0.08%)
Aug 03, 2010 77.20 77.34 77.20 77.32 198,522 +0.13(+0.16%)
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.