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 (%)
May 30, 2008 70.15 70.16 69.93 69.98 31,411 +0.12(+0.17%)
May 29, 2008 69.89 69.90 69.59 69.86 53,644 -0.19(-0.26%)
May 28, 2008 70.29 70.29 70.01 70.05 77,269 -0.38(-0.55%)
May 27, 2008 70.47 70.56 70.34 70.43 25,984 -0.16(-0.22%)
May 26, 2008 70.70 70.72 70.57 70.59 0 +0.00(+0.00%)
May 23, 2008 70.70 70.72 70.57 70.59 50,939 +0.11(+0.16%)
May 22, 2008 70.79 70.81 70.36 70.48 43,712 -0.31(-0.44%)
May 21, 2008 70.75 70.87 70.71 70.79 47,222 -0.11(-0.16%)
May 20, 2008 70.89 70.92 70.78 70.90 35,003 +0.14(+0.19%)
May 19, 2008 70.78 70.78 70.57 70.76 51,076 +0.16(+0.23%)
May 16, 2008 70.67 70.84 70.57 70.60 60,078 -0.05(-0.07%)
May 15, 2008 70.25 70.68 70.25 70.65 52,855 +0.38(+0.55%)
May 14, 2008 70.37 70.40 70.08 70.26 43,543 +0.08(+0.12%)
May 13, 2008 70.45 70.45 70.15 70.18 119,468 -0.32(-0.46%)
May 12, 2008 70.60 70.70 70.46 70.50 67,080 -0.19(-0.27%)
May 09, 2008 70.88 70.89 70.67 70.70 27,658 -0.01(-0.01%)
May 08, 2008 70.60 70.75 70.55 70.70 47,324 +0.12(+0.17%)
May 07, 2008 70.48 70.59 70.37 70.59 40,043 +0.17(+0.24%)
May 06, 2008 70.52 70.57 70.39 70.41 29,113 -0.02(-0.03%)
May 05, 2008 70.59 70.59 70.32 70.43 46,141 +0.02(+0.03%)
May 02, 2008 70.37 70.55 70.36 70.41 37,851 -0.16(-0.23%)
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.