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 (%)
Apr 30, 2009 72.74 72.74 72.62 72.72 198,673 -0.10(-0.14%)
Apr 29, 2009 72.87 72.94 72.71 72.82 215,161 -0.03(-0.04%)
Apr 28, 2009 72.83 72.97 72.80 72.85 265,346 -0.01(-0.02%)
Apr 27, 2009 72.79 72.90 72.75 72.86 162,179 +0.10(+0.13%)
Apr 24, 2009 72.76 72.83 72.68 72.76 139,351 -0.04(-0.06%)
Apr 23, 2009 72.74 72.81 72.49 72.81 294,938 +0.05(+0.08%)
Apr 22, 2009 72.76 72.83 72.66 72.75 197,068 -0.06(-0.08%)
Apr 21, 2009 72.81 72.84 72.70 72.81 207,565 +0.01(+0.02%)
Apr 20, 2009 72.73 72.80 72.65 72.80 765,118 +0.01(+0.01%)
Apr 17, 2009 72.80 72.81 72.66 72.79 289,419 -0.02(-0.03%)
Apr 16, 2009 72.95 73.27 72.81 72.81 209,520 -0.13(-0.18%)
Apr 15, 2009 72.96 73.00 72.87 72.94 148,194 +0.05(+0.07%)
Apr 14, 2009 72.92 73.00 72.86 72.89 214,194 -0.03(-0.04%)
Apr 13, 2009 72.78 72.93 72.70 72.92 208,951 +0.04(+0.06%)
Apr 09, 2009 72.82 72.88 72.73 72.88 295,494 +0.01(+0.02%)
Apr 08, 2009 72.74 72.88 72.69 72.87 120,292 +0.14(+0.20%)
Apr 07, 2009 72.62 72.73 72.61 72.72 144,109 +0.13(+0.18%)
Apr 06, 2009 72.57 72.63 72.51 72.59 202,476 +0.03(+0.04%)
Apr 03, 2009 72.59 72.63 72.48 72.56 208,657 -0.03(-0.04%)
Apr 02, 2009 72.62 72.68 72.46 72.59 226,487 -0.03(-0.04%)
Apr 01, 2009 72.62 72.65 72.49 72.62 352,006 -0.17(-0.24%)
Mar 31, 2009 72.76 72.81 72.73 72.79 156,845 +0.05(+0.07%)
Mar 30, 2009 72.69 72.83 72.67 72.74 163,521 +0.07(+0.09%)
Mar 26, 2009 72.61 72.68 72.49 72.67 359,208 +0.08(+0.10%)
Mar 25, 2009 72.54 72.64 72.51 72.60 385,160 +0.02(+0.03%)
Mar 24, 2009 72.63 72.65 72.50 72.58 124,803 -0.06(-0.09%)
Mar 23, 2009 72.65 72.69 72.59 72.64 209,409 -0.12(-0.16%)
Mar 20, 2009 72.67 72.76 72.61 72.76 156,663 +0.13(+0.18%)
Mar 19, 2009 72.86 72.87 72.54 72.63 273,384 -0.12(-0.17%)
Mar 18, 2009 72.33 73.31 72.26 72.75 170,497 +0.45(+0.62%)
Mar 17, 2009 72.29 72.31 72.23 72.30 153,466 +0.09(+0.12%)
Mar 16, 2009 72.26 72.29 72.15 72.21 186,433 -0.03(-0.05%)
Mar 13, 2009 72.26 72.44 72.18 72.25 0 +0.00(+0.00%)
Mar 12, 2009 72.23 72.32 72.16 72.25 234,906 +0.07(+0.10%)
Mar 11, 2009 72.03 72.31 72.03 72.18 272,010 +0.11(+0.15%)
Mar 10, 2009 72.05 72.10 71.98 72.07 173,051 +0.01(+0.01%)
Mar 09, 2009 72.07 72.07 71.97 72.06 127,851 +0.06(+0.09%)
Mar 06, 2009 72.04 72.30 71.98 72.00 0 -0.03(-0.05%)
Mar 05, 2009 71.90 72.04 71.90 72.04 386,438 +0.11(+0.15%)
Mar 04, 2009 71.99 72.10 71.88 71.93 229,005 -0.02(-0.03%)
Mar 02, 2009 72.06 72.06 71.81 71.95 185,825 -0.10(-0.14%)
Feb 27, 2009 72.05 72.06 71.97 72.05 0 +0.05(+0.08%)
Feb 26, 2009 72.24 72.24 71.92 71.99 149,257 -0.04(-0.06%)
Feb 25, 2009 72.07 72.13 71.95 72.04 236,804 +0.08(+0.11%)
Feb 24, 2009 72.06 72.13 71.94 71.95 171,058 -0.08(-0.11%)
Feb 23, 2009 72.01 72.20 71.92 72.04 271,647 +0.01(+0.02%)
Feb 20, 2009 72.08 72.10 71.95 72.02 180,930 -0.03(-0.04%)
Feb 19, 2009 72.19 72.22 71.94 72.05 123,408 -0.10(-0.13%)
Feb 18, 2009 72.37 72.37 71.93 72.15 254,449 -0.08(-0.10%)
Feb 17, 2009 72.05 72.24 71.80 72.22 321,863 +0.05(+0.07%)
Feb 13, 2009 72.28 72.28 71.98 72.17 106,003 -0.06(-0.08%)
Feb 12, 2009 71.97 72.28 71.93 72.23 130,917 +0.31(+0.43%)
Feb 11, 2009 71.86 72.14 71.73 71.92 224,998 -0.03(-0.04%)
Feb 10, 2009 71.91 71.95 71.70 71.95 153,627 +0.24(+0.34%)
Feb 09, 2009 71.49 71.72 71.47 71.71 176,420 -0.03(-0.04%)
Feb 06, 2009 71.81 71.82 71.66 71.73 168,712 -0.05(-0.08%)
Feb 05, 2009 71.73 71.80 71.60 71.79 193,537 +0.05(+0.08%)
Feb 04, 2009 71.79 71.79 71.60 71.73 116,157 -0.10(-0.13%)
Feb 03, 2009 71.45 71.90 71.45 71.83 200,691 +0.29(+0.40%)
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.