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 (%)
Feb 26, 2010 73.84 74.02 73.84 73.96 119,729 +0.03(+0.04%)
Feb 25, 2010 73.89 73.94 73.86 73.93 86,951 +0.07(+0.09%)
Feb 24, 2010 73.88 73.94 73.80 73.87 162,169 -0.01(-0.02%)
Feb 23, 2010 73.76 73.94 73.76 73.88 133,260 +0.15(+0.21%)
Feb 22, 2010 73.69 73.76 73.65 73.73 171,036 +0.05(+0.07%)
Feb 19, 2010 73.65 73.68 73.52 73.68 177,391 -0.06(-0.08%)
Feb 18, 2010 73.89 73.90 73.65 73.74 117,422 -0.09(-0.12%)
Feb 17, 2010 73.92 74.00 73.81 73.83 123,496 -0.18(-0.24%)
Feb 16, 2010 73.74 74.01 73.74 74.01 227,469 +0.11(+0.15%)
Feb 12, 2010 73.99 73.90 73.90 73.90 128,267 +0.13(+0.18%)
Feb 11, 2010 73.81 73.88 73.74 73.77 173,195 -0.11(-0.15%)
Feb 10, 2010 74.02 74.09 73.87 73.88 114,955 -0.17(-0.23%)
Feb 09, 2010 74.03 74.14 74.03 74.05 113,163 -0.03(-0.04%)
Feb 08, 2010 74.13 74.15 74.02 74.08 94,919 +0.02(+0.03%)
Feb 05, 2010 74.09 74.21 74.03 74.06 119,342 +0.04(+0.06%)
Feb 04, 2010 74.04 74.09 73.96 74.02 95,033 +0.12(+0.16%)
Feb 03, 2010 73.90 73.94 73.80 73.90 93,613 +0.00(+0.00%)
Feb 02, 2010 73.92 73.96 73.84 73.90 149,791 +0.11(+0.15%)
Feb 01, 2010 73.89 73.92 73.76 73.79 247,213 -0.05(-0.06%)
Jan 29, 2010 73.79 73.90 73.72 73.84 143,614 +0.14(+0.20%)
Jan 28, 2010 73.74 73.84 73.64 73.69 124,741 -0.09(-0.12%)
Jan 27, 2010 73.82 73.86 73.73 73.78 109,609 +0.01(+0.02%)
Jan 26, 2010 73.75 73.81 73.71 73.77 171,662 +0.00(+0.00%)
Jan 25, 2010 73.75 73.77 73.62 73.77 165,601 +0.05(+0.07%)
Jan 22, 2010 73.79 73.82 73.67 73.71 222,385 -0.03(-0.05%)
Jan 21, 2010 73.75 73.84 73.63 73.75 130,831 +0.06(+0.08%)
Jan 20, 2010 73.75 73.75 73.63 73.68 325,647 +0.01(+0.01%)
Jan 19, 2010 73.64 73.70 73.57 73.68 218,683 +0.11(+0.15%)
Jan 15, 2010 73.54 73.57 73.57 73.57 258,476 +0.15(+0.21%)
Jan 14, 2010 73.51 73.64 73.38 73.42 160,131 +0.08(+0.11%)
Jan 13, 2010 73.44 73.55 73.30 73.33 351,947 -0.13(-0.18%)
Jan 12, 2010 73.48 73.53 73.38 73.47 178,556 +0.29(+0.40%)
Jan 11, 2010 73.23 73.27 73.14 73.18 189,198 -0.03(-0.05%)
Jan 08, 2010 73.20 73.25 73.11 73.21 142,710 +0.10(+0.14%)
Jan 07, 2010 73.26 73.28 73.09 73.11 244,081 -0.12(-0.16%)
Jan 06, 2010 73.26 73.31 73.08 73.22 315,587 +0.00(+0.00%)
Jan 05, 2010 73.09 73.24 73.05 73.22 202,435 +0.34(+0.47%)
Jan 04, 2010 72.85 72.98 72.80 72.88 373,302 +0.06(+0.08%)
Dec 31, 2009 72.78 72.82 72.82 72.82 148,886 -0.12(-0.16%)
Dec 30, 2009 72.96 72.97 72.72 72.93 1,554,310 +0.12(+0.16%)
Dec 29, 2009 72.80 72.88 72.71 72.82 139,696 -0.16(-0.23%)
Dec 28, 2009 72.99 73.09 72.79 72.98 128,814 -0.12(-0.16%)
Dec 24, 2009 73.27 73.29 73.10 73.10 149,801 -0.09(-0.12%)
Dec 23, 2009 73.34 73.40 73.19 73.19 180,675 -0.06(-0.08%)
Dec 22, 2009 73.45 73.46 73.16 73.25 167,704 -0.20(-0.27%)
Dec 21, 2009 78.65 78.65 73.42 73.45 196,229 -0.34(-0.47%)
Dec 18, 2009 73.93 73.94 73.77 73.79 103,677 -0.18(-0.24%)
Dec 17, 2009 73.72 73.97 73.70 73.97 264,740 +0.27(+0.36%)
Dec 16, 2009 73.60 73.96 73.60 73.71 147,187 +0.02(+0.03%)
Dec 15, 2009 73.72 73.73 73.62 73.69 140,261 -0.14(-0.19%)
Dec 14, 2009 73.83 73.85 73.77 73.83 140,801 +0.00(+0.00%)
Dec 11, 2009 73.93 73.94 73.76 73.83 238,676 -0.10(-0.13%)
Dec 10, 2009 73.97 74.02 73.80 73.93 171,265 -0.09(-0.12%)
Dec 09, 2009 74.02 74.06 73.86 74.01 112,201 -0.01(-0.02%)
Dec 08, 2009 74.06 74.14 74.02 74.03 133,349 +0.08(+0.11%)
Dec 07, 2009 73.90 73.96 73.79 73.95 93,076 +0.24(+0.33%)
Dec 04, 2009 73.68 73.77 73.59 73.71 259,905 -0.15(-0.20%)
Dec 03, 2009 74.01 74.01 73.82 73.86 155,962 -0.10(-0.14%)
Dec 02, 2009 74.08 74.09 73.95 73.96 105,789 -0.08(-0.11%)
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.