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 29, 2016 89.08 89.14 89.02 89.11 630,023 +0.05(+0.05%)
Feb 26, 2016 89.10 89.13 89.00 89.07 346,538 -0.03(-0.04%)
Feb 25, 2016 89.18 89.23 89.10 89.10 419,248 +0.00(+0.00%)
Feb 24, 2016 89.19 89.29 89.07 89.10 396,696 -0.05(-0.05%)
Feb 23, 2016 89.05 89.17 88.97 89.15 491,732 +0.11(+0.13%)
Feb 22, 2016 89.03 89.16 88.99 89.03 338,776 -0.02(-0.02%)
Feb 19, 2016 89.09 89.16 88.97 89.05 318,994 -0.12(-0.14%)
Feb 18, 2016 89.00 89.19 88.94 89.17 413,216 +0.23(+0.26%)
Feb 17, 2016 89.01 89.04 88.86 88.94 506,058 +0.06(+0.06%)
Feb 16, 2016 88.85 89.01 88.85 88.89 385,185 -0.07(-0.08%)
Feb 12, 2016 89.06 88.96 88.96 88.96 453,979 -0.18(-0.20%)
Feb 11, 2016 89.27 89.32 89.02 89.14 470,476 +0.09(+0.10%)
Feb 10, 2016 89.01 89.11 88.89 89.05 311,152 +0.00(+0.00%)
Feb 09, 2016 89.12 89.13 88.97 89.05 527,968 +0.07(+0.07%)
Feb 08, 2016 88.98 89.06 88.91 88.98 471,857 +0.08(+0.09%)
Feb 05, 2016 88.85 88.96 88.70 88.90 368,734 +0.02(+0.02%)
Feb 04, 2016 88.91 88.91 88.80 88.89 309,563 +0.09(+0.10%)
Feb 03, 2016 88.88 88.98 88.76 88.80 672,398 -0.10(-0.11%)
Feb 02, 2016 88.83 88.94 88.76 88.89 529,921 +0.20(+0.22%)
Feb 01, 2016 88.81 88.84 88.59 88.70 808,356 -0.08(-0.09%)
Jan 29, 2016 88.83 88.89 88.67 88.78 1,527,433 +0.07(+0.08%)
Jan 28, 2016 88.49 88.72 88.46 88.71 339,661 +0.16(+0.18%)
Jan 27, 2016 88.49 88.58 88.36 88.54 516,302 +0.03(+0.04%)
Jan 26, 2016 88.49 88.52 88.37 88.51 511,364 +0.11(+0.12%)
Jan 25, 2016 88.40 88.48 88.33 88.41 2,974,072 +0.03(+0.04%)
Jan 22, 2016 88.33 88.46 88.22 88.37 511,019 -0.01(-0.01%)
Jan 21, 2016 88.40 88.54 88.30 88.38 3,528,324 +0.07(+0.08%)
Jan 20, 2016 88.47 88.57 88.30 88.31 473,360 -0.03(-0.04%)
Jan 19, 2016 88.32 88.42 88.24 88.34 1,099,902 -0.07(-0.08%)
Jan 15, 2016 88.43 88.41 88.41 88.41 334,470 +0.15(+0.17%)
Jan 14, 2016 88.23 88.29 88.04 88.26 631,273 +0.01(+0.01%)
Jan 13, 2016 88.05 88.35 88.05 88.25 527,559 +0.06(+0.07%)
Jan 12, 2016 88.05 88.28 88.02 88.19 505,502 +0.14(+0.16%)
Jan 11, 2016 88.04 88.13 87.99 88.05 741,642 -0.08(-0.09%)
Jan 08, 2016 88.02 88.16 87.97 88.13 780,550 +0.10(+0.11%)
Jan 07, 2016 87.93 88.05 87.84 88.03 713,732 +0.11(+0.13%)
Jan 06, 2016 87.73 87.96 87.73 87.92 472,069 +0.28(+0.32%)
Jan 05, 2016 87.62 87.72 87.53 87.63 814,232 +0.06(+0.07%)
Jan 04, 2016 87.71 87.82 87.55 87.57 2,758,744 +0.02(+0.02%)
Dec 31, 2015 87.60 87.55 87.55 87.55 347,017 +0.06(+0.07%)
Dec 30, 2015 87.40 87.55 87.34 87.50 412,361 +0.04(+0.05%)
Dec 29, 2015 87.58 87.58 87.37 87.45 322,903 -0.08(-0.09%)
Dec 28, 2015 87.54 87.66 87.50 87.54 345,945 +0.03(+0.04%)
Dec 24, 2015 87.45 87.50 87.50 87.50 271,487 +0.04(+0.04%)
Dec 23, 2015 87.52 87.52 87.43 87.47 687,248 -0.14(-0.16%)
Dec 22, 2015 87.63 87.73 87.51 87.60 997,015 -0.08(-0.09%)
Dec 21, 2015 87.80 87.85 87.65 87.68 417,970 -0.06(-0.06%)
Dec 18, 2015 87.58 87.80 87.56 87.74 304,330 +0.13(+0.15%)
Dec 17, 2015 87.48 87.67 87.42 87.61 2,270,270 +0.23(+0.26%)
Dec 16, 2015 87.38 87.60 87.28 87.38 410,944 -0.06(-0.07%)
Dec 15, 2015 87.37 87.51 87.36 87.45 437,012 -0.17(-0.19%)
Dec 14, 2015 87.72 87.78 87.51 87.62 767,089 -0.16(-0.18%)
Dec 11, 2015 87.78 87.86 87.68 87.78 558,031 +0.20(+0.23%)
Dec 10, 2015 87.78 87.79 87.55 87.58 548,577 -0.12(-0.14%)
Dec 09, 2015 87.81 87.81 87.62 87.70 872,006 -0.06(-0.06%)
Dec 08, 2015 87.86 87.86 87.68 87.76 339,651 +0.02(+0.03%)
Dec 07, 2015 87.64 87.80 87.62 87.73 356,947 +0.24(+0.28%)
Dec 04, 2015 87.44 87.60 87.40 87.49 521,886 +0.08(+0.09%)
Dec 03, 2015 87.68 87.69 87.34 87.41 398,523 -0.41(-0.47%)
Dec 02, 2015 87.85 87.89 87.72 87.82 399,325 -0.10(-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.