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 31, 2013 82.36 82.37 82.05 82.13 724,871 -0.15(-0.19%)
May 30, 2013 82.27 82.32 82.22 82.29 358,583 +0.08(+0.09%)
May 29, 2013 82.15 82.25 82.08 82.21 539,758 +0.13(+0.16%)
May 28, 2013 82.50 82.54 82.08 82.08 1,005,935 -0.53(-0.65%)
May 24, 2013 82.64 82.68 82.53 82.61 304,560 -0.01(-0.01%)
May 23, 2013 82.69 82.69 82.53 82.62 268,491 +0.02(+0.03%)
May 22, 2013 82.91 83.03 82.59 82.59 619,353 -0.28(-0.34%)
May 21, 2013 82.73 82.93 82.63 82.87 1,094,264 +0.22(+0.27%)
May 20, 2013 82.93 82.95 82.65 82.65 1,503,546 -0.29(-0.35%)
May 17, 2013 83.00 83.00 82.90 82.94 911,231 -0.06(-0.07%)
May 16, 2013 82.92 83.02 82.92 83.00 810,861 +0.13(+0.16%)
May 15, 2013 82.99 83.02 82.87 82.87 1,699,381 -0.17(-0.20%)
May 13, 2013 83.00 83.05 82.95 83.04 654,922 +0.02(+0.02%)
May 10, 2013 83.18 83.19 83.01 83.03 352,211 -0.09(-0.11%)
May 09, 2013 83.22 83.27 83.12 83.12 292,589 -0.12(-0.14%)
May 08, 2013 83.27 83.30 83.24 83.24 567,787 +0.02(+0.03%)
May 07, 2013 83.24 83.26 83.20 83.21 345,748 -0.02(-0.02%)
May 06, 2013 83.29 83.29 83.23 83.23 275,023 -0.09(-0.11%)
May 03, 2013 83.38 83.53 83.29 83.32 244,493 -0.21(-0.25%)
May 02, 2013 83.57 83.57 83.51 83.53 459,105 -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.