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 28, 2014 83.14 83.23 83.03 83.19 579,029 +0.00(+0.00%)
Feb 27, 2014 83.16 83.19 83.10 83.19 180,528 +0.12(+0.15%)
Feb 26, 2014 82.99 83.12 82.92 83.06 337,818 +0.13(+0.16%)
Feb 25, 2014 82.84 82.96 82.84 82.93 225,442 +0.22(+0.26%)
Feb 24, 2014 82.76 82.76 82.65 82.71 239,539 -0.05(-0.06%)
Feb 21, 2014 82.61 82.76 82.57 82.76 272,266 +0.09(+0.10%)
Feb 20, 2014 82.67 82.76 82.60 82.67 248,349 -0.12(-0.15%)
Feb 19, 2014 82.96 83.00 82.74 82.80 320,670 -0.02(-0.03%)
Feb 18, 2014 82.78 82.85 82.74 82.82 186,937 +0.02(+0.02%)
Feb 14, 2014 82.88 82.81 82.81 82.81 196,076 -0.05(-0.07%)
Feb 13, 2014 82.86 82.91 82.80 82.86 287,053 +0.15(+0.18%)
Feb 12, 2014 82.82 82.82 82.66 82.71 1,283,485 -0.14(-0.17%)
Feb 11, 2014 82.88 82.99 82.82 82.85 641,701 -0.27(-0.32%)
Feb 10, 2014 82.99 83.16 82.99 83.12 334,935 +0.19(+0.23%)
Feb 07, 2014 82.89 83.03 82.87 82.93 251,161 +0.12(+0.14%)
Feb 06, 2014 82.83 82.89 82.75 82.81 383,759 -0.13(-0.16%)
Feb 05, 2014 83.07 83.09 82.92 82.95 289,171 -0.17(-0.21%)
Feb 04, 2014 83.07 83.15 83.06 83.12 949,844 -0.10(-0.12%)
Feb 03, 2014 82.94 83.24 82.81 83.22 4,516,300 +0.32(+0.39%)
Jan 31, 2014 82.88 82.94 82.83 82.90 327,394 +0.15(+0.18%)
Jan 30, 2014 82.66 82.79 82.62 82.75 580,853 +0.04(+0.05%)
Jan 29, 2014 82.68 82.82 82.60 82.71 527,740 +0.25(+0.30%)
Jan 28, 2014 82.44 82.58 82.41 82.46 581,592 +0.02(+0.03%)
Jan 27, 2014 82.55 82.67 82.39 82.44 313,910 -0.19(-0.24%)
Jan 24, 2014 82.53 82.68 82.46 82.64 296,731 +0.23(+0.27%)
Jan 23, 2014 82.39 82.60 82.36 82.41 416,656 +0.22(+0.27%)
Jan 22, 2014 82.27 82.37 82.19 82.19 473,959 -0.14(-0.17%)
Jan 21, 2014 82.23 82.37 82.20 82.33 1,765,660 +0.02(+0.02%)
Jan 17, 2014 82.24 82.32 82.32 82.32 1,831,564 +0.12(+0.14%)
Jan 16, 2014 82.18 82.25 82.06 82.20 325,638 +0.13(+0.16%)
Jan 15, 2014 82.04 82.08 82.00 82.07 1,068,052 +0.03(+0.04%)
Jan 14, 2014 82.18 82.25 81.98 82.04 1,362,202 -0.22(-0.26%)
Jan 13, 2014 82.16 82.31 82.14 82.25 964,978 +0.15(+0.18%)
Jan 10, 2014 81.87 82.15 81.87 82.11 477,210 +0.46(+0.56%)
Jan 09, 2014 81.63 81.66 81.53 81.65 387,931 +0.11(+0.14%)
Jan 08, 2014 81.72 81.72 81.52 81.54 300,049 -0.20(-0.24%)
Jan 07, 2014 81.74 81.78 81.67 81.73 801,723 +0.12(+0.14%)
Jan 06, 2014 81.53 81.69 81.53 81.62 585,925 +0.19(+0.24%)
Jan 03, 2014 81.43 81.59 81.42 81.42 399,707 -0.08(-0.10%)
Jan 02, 2014 81.52 81.60 81.44 81.50 453,838 +0.12(+0.15%)
Dec 31, 2013 81.41 81.38 81.38 81.38 444,366 -0.18(-0.22%)
Dec 30, 2013 81.55 81.56 81.45 81.55 327,127 +0.23(+0.28%)
Dec 27, 2013 81.36 81.45 81.32 81.32 234,755 +0.02(+0.02%)
Dec 26, 2013 81.37 81.37 81.29 81.31 255,714 +0.01(+0.01%)
Dec 24, 2013 81.43 81.48 81.30 81.30 235,502 -0.20(-0.25%)
Dec 23, 2013 81.58 81.65 81.50 81.50 321,358 -0.12(-0.15%)
Dec 20, 2013 81.50 81.63 81.48 81.63 561,376 +0.27(+0.33%)
Dec 19, 2013 81.32 81.43 81.24 81.36 560,849 -0.14(-0.17%)
Dec 18, 2013 81.68 81.78 81.44 81.50 1,353,011 -0.24(-0.29%)
Dec 17, 2013 81.64 81.78 81.56 81.74 408,096 +0.17(+0.21%)
Dec 16, 2013 81.66 81.72 81.56 81.56 302,410 -0.04(-0.05%)
Dec 13, 2013 81.66 81.70 81.58 81.60 288,977 +0.01(+0.01%)
Dec 12, 2013 81.66 81.71 81.58 81.60 617,549 -0.13(-0.16%)
Dec 11, 2013 81.79 81.88 81.71 81.73 854,854 -0.20(-0.25%)
Dec 10, 2013 82.04 82.04 81.88 81.93 384,531 +0.22(+0.27%)
Dec 09, 2013 81.70 81.76 81.68 81.71 407,900 +0.15(+0.18%)
Dec 06, 2013 81.46 81.63 81.46 81.56 564,038 +0.15(+0.18%)
Dec 05, 2013 81.42 81.50 81.35 81.42 509,076 -0.07(-0.09%)
Dec 04, 2013 81.42 81.51 81.36 81.49 1,592,454 -0.18(-0.22%)
Dec 03, 2013 81.77 81.81 81.66 81.67 1,373,380 -0.09(-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.